Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2008 | MYR | 2.9888 | 3.0262 | 2.9701 | 2.9888 | 2.9888 | -0.019 (-0.62%) | 25,339,549 |
24 Jul 2008 | MYR | 3.0262 | 3.0262 | 2.9701 | 3.0075 | 3.0075 | -0.019 (-0.62%) | 27,355,064 |
23 Jul 2008 | MYR | 2.9888 | 3.0449 | 2.9515 | 3.0262 | 3.0262 | +0.093 (+3.18%) | 24,904,059 |
22 Jul 2008 | MYR | 2.8581 | 2.9701 | 2.8581 | 2.9328 | 2.9328 | +0.093 (+3.29%) | 20,718,318 |
21 Jul 2008 | MYR | 2.8954 | 2.8954 | 2.7647 | 2.8394 | 2.8394 | -0.056 (-1.93%) | 30,204,623 |
18 Jul 2008 | MYR | 3.0449 | 3.0449 | 2.8207 | 2.8954 | 2.8954 | -0.131 (-4.32%) | 33,783,835 |
17 Jul 2008 | MYR | 3.0075 | 3.0262 | 2.9701 | 3.0262 | 3.0262 | +0.037 (+1.25%) | 14,277,235 |
16 Jul 2008 | MYR | 3.0262 | 3.0449 | 2.9888 | 2.9888 | 2.9888 | -0.037 (-1.24%) | 25,304,485 |
15 Jul 2008 | MYR | 3.0635 | 3.0822 | 3.0075 | 3.0262 | 3.0262 | -0.056 (-1.82%) | 26,301,268 |
14 Jul 2008 | MYR | 3.1196 | 3.1383 | 3.0822 | 3.0822 | 3.0822 | -0.075 (-2.37%) | 14,595,756 |
11 Jul 2008 | MYR | 3.1383 | 3.1569 | 3.0635 | 3.1569 | 3.1569 | +0.037 (+1.20%) | 25,307,162 |
10 Jul 2008 | MYR | 3.1569 | 3.1569 | 3.1009 | 3.1196 | 3.1196 | -0.037 (-1.18%) | 9,891,013 |
9 Jul 2008 | MYR | 3.1196 | 3.1756 | 3.0822 | 3.1569 | 3.1569 | +0.037 (+1.20%) | 17,940,494 |
8 Jul 2008 | MYR | 3.2317 | 3.2317 | 3.0822 | 3.1196 | 3.1196 | -0.112 (-3.47%) | 34,532,493 |
7 Jul 2008 | MYR | 3.269 | 3.2877 | 3.213 | 3.2317 | 3.2317 | -0.037 (-1.14%) | 16,119,035 |
4 Jul 2008 | MYR | 3.3064 | 3.3251 | 3.2317 | 3.269 | 3.269 | 0.0 (0.0%) | 33,430,250 |
3 Jul 2008 | MYR | 3.269 | 3.269 | 3.269 | 3.269 | 3.269 | -0.075 (-2.23%) | 0 |
2 Jul 2008 | MYR | 3.4185 | 3.4185 | 3.3251 | 3.3437 | 3.3437 | -0.075 (-2.19%) | 21,580,198 |
1 Jul 2008 | MYR | 3.4558 | 3.4558 | 3.3624 | 3.4185 | 3.4185 | -0.037 (-1.08%) | 15,734,669 |
30 Jun 2008 | MYR | 3.4558 | 3.4745 | 3.4185 | 3.4558 | 3.4558 | +0.019 (+0.54%) | 13,841,744 |
27 Jun 2008 | MYR | 3.4371 | 3.4558 | 3.4185 | 3.4371 | 3.4371 | -0.037 (-1.08%) | 9,435,716 |
26 Jun 2008 | MYR | 3.5119 | 3.5492 | 3.4745 | 3.4745 | 3.4745 | +0.019 (+0.54%) | 24,352,669 |
25 Jun 2008 | MYR | 3.4558 | 3.4745 | 3.4371 | 3.4558 | 3.4558 | +0.019 (+0.54%) | 14,627,072 |
24 Jun 2008 | MYR | 3.4371 | 3.4745 | 3.4371 | 3.4371 | 3.4371 | 0.0 (0.0%) | 18,519,988 |
23 Jun 2008 | MYR | 3.4371 | 3.4558 | 3.4185 | 3.4371 | 3.4371 | -0.056 (-1.61%) | 18,039,530 |
20 Jun 2008 | MYR | 3.4371 | 3.4932 | 3.4371 | 3.4932 | 3.4932 | +0.056 (+1.63%) | 17,434,072 |
19 Jun 2008 | MYR | 3.4558 | 3.4558 | 3.3998 | 3.4371 | 3.4371 | -0.019 (-0.54%) | 23,684,043 |
18 Jun 2008 | MYR | 3.4932 | 3.4932 | 3.4371 | 3.4558 | 3.4558 | -0.037 (-1.07%) | 13,510,375 |
17 Jun 2008 | MYR | 3.4932 | 3.5119 | 3.4745 | 3.4932 | 3.4932 | +0.019 (+0.54%) | 18,955,211 |
16 Jun 2008 | MYR | 3.4558 | 3.4932 | 3.4558 | 3.4745 | 3.4745 | +0.037 (+1.09%) | 16,768,925 |