Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Aug 2008 | MYR | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 150,700 |
1 Aug 2008 | MYR | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 702,500 |
31 Jul 2008 | MYR | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 203,500 |
30 Jul 2008 | MYR | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 516,600 |
29 Jul 2008 | MYR | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 457,800 |
28 Jul 2008 | MYR | 1.76 | 1.8 | 1.76 | 1.77 | 1.77 | +0.02 (+1.14%) | 2,727,000 |
25 Jul 2008 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 176,200 |
24 Jul 2008 | MYR | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,594,100 |
23 Jul 2008 | MYR | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 3,404,700 |
22 Jul 2008 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 1,439,100 |
21 Jul 2008 | MYR | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 1,186,800 |
18 Jul 2008 | MYR | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 629,100 |
17 Jul 2008 | MYR | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 791,100 |
16 Jul 2008 | MYR | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 618,300 |
15 Jul 2008 | MYR | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 21,858,800 |
14 Jul 2008 | MYR | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 283,700 |