Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2008 | MYR | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 235 |
1 Jul 2008 | MYR | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 67 |
30 Jun 2008 | MYR | 1.76 | 1.83 | 1.76 | 1.81 | 1.81 | -0.01 (-0.55%) | 265 |
27 Jun 2008 | MYR | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 227 |
26 Jun 2008 | MYR | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -0.09 (-4.64%) | 1,273 |
25 Jun 2008 | MYR | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 2,800 |
24 Jun 2008 | MYR | 1.9 | 1.94 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 1,057 |
23 Jun 2008 | MYR | 1.88 | 1.92 | 1.85 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,056 |
20 Jun 2008 | MYR | 2 | 2 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 3,182 |
19 Jun 2008 | MYR | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | -0.04 (-2.01%) | 356 |
18 Jun 2008 | MYR | 2.05 | 2.05 | 1.95 | 1.99 | 1.99 | -0.09 (-4.33%) | 1,222 |
17 Jun 2008 | MYR | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 887 |
16 Jun 2008 | MYR | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 789 |
13 Jun 2008 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 164 |
12 Jun 2008 | MYR | 2.1 | 2.1 | 2 | 2.07 | 2.07 | -0.06 (-2.82%) | 838 |
11 Jun 2008 | MYR | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 217 |
10 Jun 2008 | MYR | 2.18 | 2.18 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 124 |
9 Jun 2008 | MYR | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 86 |
6 Jun 2008 | MYR | 2.15 | 2.16 | 2.1 | 2.15 | 2.15 | +0.02 (+0.94%) | 494 |
5 Jun 2008 | MYR | 2.11 | 2.17 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 119 |
4 Jun 2008 | MYR | 2.15 | 2.2 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 299 |
3 Jun 2008 | MYR | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 1,573 |
2 Jun 2008 | MYR | 2.32 | 2.32 | 2.1 | 2.13 | 2.13 | -0.21 (-8.97%) | 4,213 |
30 May 2008 | MYR | 2.34 | 2.36 | 2.2 | 2.34 | 2.34 | +0.02 (+0.86%) | 5,672 |
29 May 2008 | MYR | 2.32 | 2.33 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 672 |
28 May 2008 | MYR | 2.32 | 2.32 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 4,567 |
27 May 2008 | MYR | 2.33 | 2.34 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 1,174 |
26 May 2008 | MYR | 2.3 | 2.34 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 2,284 |
23 May 2008 | MYR | 2.28 | 2.3 | 2.27 | 2.3 | 2.3 | +0.08 (+3.60%) | 1,209 |
22 May 2008 | MYR | 2.28 | 2.28 | 2.2 | 2.22 | 2.22 | -0.07 (-3.06%) | 907 |