Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2008 | MYR | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | +0.02 (+1.63%) | 35,400 |
15 Sep 2008 | MYR | 1.3 | 1.3 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 379,400 |
12 Sep 2008 | MYR | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.04 (-2.99%) | 541,100 |
11 Sep 2008 | MYR | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 697,500 |
10 Sep 2008 | MYR | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 931,300 |
9 Sep 2008 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 300,800 |
8 Sep 2008 | MYR | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 679,400 |
5 Sep 2008 | MYR | 1.37 | 1.4 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 118 |
4 Sep 2008 | MYR | 1.44 | 1.44 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 2,712,400 |
3 Sep 2008 | MYR | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,885,800 |
2 Sep 2008 | MYR | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 884,000 |
29 Aug 2008 | MYR | 1.6 | 1.6 | 1.51 | 1.51 | 1.51 | -0.09 (-5.63%) | 3,241,700 |
28 Aug 2008 | MYR | 1.6 | 1.61 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 48,700 |
27 Aug 2008 | MYR | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 122,200 |
26 Aug 2008 | MYR | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 7,260,000 |
25 Aug 2008 | MYR | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,989,400 |
22 Aug 2008 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 220,100 |
21 Aug 2008 | MYR | 1.62 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 458,300 |
20 Aug 2008 | MYR | 1.61 | 1.61 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 766,700 |
19 Aug 2008 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 201,200 |
18 Aug 2008 | MYR | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.05 (-2.99%) | 171,600 |
15 Aug 2008 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 626,100 |
14 Aug 2008 | MYR | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 796,600 |
13 Aug 2008 | MYR | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 828,200 |
12 Aug 2008 | MYR | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 519,500 |
11 Aug 2008 | MYR | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 512,200 |
8 Aug 2008 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 588,800 |
7 Aug 2008 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 217,500 |
6 Aug 2008 | MYR | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,178,200 |
5 Aug 2008 | MYR | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,130,100 |