Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2008 | MYR | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 12,000 |
19 Aug 2008 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 43,700 |
18 Aug 2008 | MYR | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 663,100 |
15 Aug 2008 | MYR | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 29,400 |
14 Aug 2008 | MYR | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 606,100 |
13 Aug 2008 | MYR | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 56,100 |
12 Aug 2008 | MYR | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 314,400 |
11 Aug 2008 | MYR | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 111,900 |
8 Aug 2008 | MYR | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 359,600 |
7 Aug 2008 | MYR | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 474,400 |
6 Aug 2008 | MYR | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 150,600 |
5 Aug 2008 | MYR | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 92,300 |
4 Aug 2008 | MYR | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 111,000 |
1 Aug 2008 | MYR | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 196,200 |
31 Jul 2008 | MYR | 1.89 | 1.9 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 155,600 |
30 Jul 2008 | MYR | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 54,200 |
29 Jul 2008 | MYR | 1.88 | 1.9 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 25,500 |
28 Jul 2008 | MYR | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 36,100 |
25 Jul 2008 | MYR | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | +0.07 (+3.72%) | 6,200 |
24 Jul 2008 | MYR | 1.89 | 1.9 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 502,300 |
23 Jul 2008 | MYR | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 244,500 |
22 Jul 2008 | MYR | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -0.03 (-1.56%) | 76,600 |
21 Jul 2008 | MYR | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | +0.04 (+2.13%) | 29,700 |
18 Jul 2008 | MYR | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 128,800 |
17 Jul 2008 | MYR | 1.89 | 1.9 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 39,300 |
16 Jul 2008 | MYR | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 39,200 |
15 Jul 2008 | MYR | 1.97 | 1.97 | 1.87 | 1.88 | 1.88 | -0.09 (-4.57%) | 124,300 |
14 Jul 2008 | MYR | 1.87 | 1.97 | 1.86 | 1.97 | 1.97 | +0.07 (+3.68%) | 41,200 |
11 Jul 2008 | MYR | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 60,700 |
10 Jul 2008 | MYR | 1.9 | 1.92 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 126,700 |