Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2008 | MYR | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 600,600 |
3 Oct 2008 | MYR | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 123,000 |
30 Sep 2008 | MYR | 1.78 | 1.8 | 1.75 | 1.8 | 1.8 | -0.01 (-0.55%) | 280,600 |
29 Sep 2008 | MYR | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 798,700 |
26 Sep 2008 | MYR | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 94,500 |
25 Sep 2008 | MYR | 1.8 | 1.84 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 235,800 |
24 Sep 2008 | MYR | 1.78 | 1.82 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 34,000 |
23 Sep 2008 | MYR | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 41,000 |
22 Sep 2008 | MYR | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 21,500 |
19 Sep 2008 | MYR | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 93,700 |
18 Sep 2008 | MYR | 1.75 | 1.76 | 1.71 | 1.75 | 1.75 | -0.01 (-0.57%) | 597,300 |
17 Sep 2008 | MYR | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | -0.01 (-0.56%) | 108 |
16 Sep 2008 | MYR | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.08 (-4.32%) | 257,000 |
15 Sep 2008 | MYR | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | -0.02 (-1.07%) | 647,400 |
12 Sep 2008 | MYR | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 478,400 |
11 Sep 2008 | MYR | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 269,100 |
10 Sep 2008 | MYR | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,216,100 |
9 Sep 2008 | MYR | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 91,000 |
8 Sep 2008 | MYR | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 197,000 |
5 Sep 2008 | MYR | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 42 |
4 Sep 2008 | MYR | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 113,800 |
3 Sep 2008 | MYR | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 127,600 |
2 Sep 2008 | MYR | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 684,400 |
29 Aug 2008 | MYR | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | +0.04 (+2.21%) | 15,800 |
28 Aug 2008 | MYR | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 200 |
27 Aug 2008 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 189,400 |
26 Aug 2008 | MYR | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 128,600 |
25 Aug 2008 | MYR | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | +0.06 (+3.39%) | 1,200 |
22 Aug 2008 | MYR | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 335,900 |
21 Aug 2008 | MYR | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 319,300 |