Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2008 | MYR | 5.5 | 5.5 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 21,900 |
5 Aug 2008 | MYR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 5 |
4 Aug 2008 | MYR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 29,000 |
31 Jul 2008 | MYR | 5.4 | 5.5 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 19,500 |
30 Jul 2008 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | +0.05 (+0.93%) | 3,000 |
29 Jul 2008 | MYR | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 13,000 |
28 Jul 2008 | MYR | 5.35 | 5.5 | 5.35 | 5.5 | 5.5 | +0.15 (+2.80%) | 23,000 |
25 Jul 2008 | MYR | 5.4 | 5.4 | 5.35 | 5.35 | 5.35 | -0.05 (-0.93%) | 5,000 |
24 Jul 2008 | MYR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 10,600 |
23 Jul 2008 | MYR | 5.1 | 5.5 | 5.1 | 5.45 | 5.45 | +0.15 (+2.83%) | 195,000 |
22 Jul 2008 | MYR | 5.2 | 5.3 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 1,800 |
21 Jul 2008 | MYR | 5.2 | 5.3 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 133,200 |
18 Jul 2008 | MYR | 5.25 | 5.35 | 5.2 | 5.3 | 5.3 | -0.2 (-3.64%) | 103,400 |
17 Jul 2008 | MYR | 5.3 | 5.5 | 5.25 | 5.5 | 5.5 | +0.05 (+0.92%) | 265,500 |
16 Jul 2008 | MYR | 5.3 | 5.45 | 5.25 | 5.45 | 5.45 | -0.05 (-0.91%) | 67,600 |
11 Jul 2008 | MYR | 5.5 | 5.5 | 5.4 | 5.5 | 5.5 | -0.05 (-0.90%) | 3,100 |
10 Jul 2008 | MYR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.15 (+2.78%) | 100 |
9 Jul 2008 | MYR | 5.25 | 5.4 | 5.25 | 5.4 | 5.4 | +0.15 (+2.86%) | 30,100 |
8 Jul 2008 | MYR | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 24,000 |
7 Jul 2008 | MYR | 5.3 | 5.35 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 101,500 |
4 Jul 2008 | MYR | 5.2 | 5.35 | 5.2 | 5.3 | 5.3 | -0.25 (-4.50%) | 80,200 |
2 Jul 2008 | MYR | 5.6 | 5.6 | 5.5 | 5.55 | 5.55 | -0.1 (-1.77%) | 271,500 |
1 Jul 2008 | MYR | 5.75 | 5.75 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 177,300 |
30 Jun 2008 | MYR | 5.7 | 5.8 | 5.65 | 5.75 | 5.75 | +0.05 (+0.88%) | 171,400 |
27 Jun 2008 | MYR | 5.65 | 5.8 | 5.65 | 5.7 | 5.7 | +0.05 (+0.88%) | 134,800 |
26 Jun 2008 | MYR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 349,500 |
25 Jun 2008 | MYR | 5.65 | 5.65 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 139,700 |
24 Jun 2008 | MYR | 5.65 | 5.65 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 347,500 |
23 Jun 2008 | MYR | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.1 (-1.74%) | 7,500 |
20 Jun 2008 | MYR | 5.8 | 5.8 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 96,200 |