Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2008 | MYR | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | +0.03 (+1.59%) | 42,300 |
8 Jul 2008 | MYR | 1.96 | 1.96 | 1.88 | 1.89 | 1.89 | -0.07 (-3.57%) | 83,800 |
7 Jul 2008 | MYR | 1.97 | 2 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 86,200 |
4 Jul 2008 | MYR | 2 | 2 | 1.97 | 1.99 | 1.99 | -0.11 (-5.24%) | 179,800 |
2 Jul 2008 | MYR | 2.12 | 2.12 | 2.04 | 2.1 | 2.1 | -0.1 (-4.55%) | 52,700 |
1 Jul 2008 | MYR | 2.23 | 2.26 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 153,300 |
30 Jun 2008 | MYR | 2.2 | 2.27 | 2.2 | 2.27 | 2.27 | -0.03 (-1.30%) | 14,700 |
27 Jun 2008 | MYR | 2.28 | 2.3 | 2.23 | 2.3 | 2.3 | 0.0 (0.0%) | 1,240,300 |
26 Jun 2008 | MYR | 2.3 | 2.31 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,461,100 |
25 Jun 2008 | MYR | 2.3 | 2.31 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 787,900 |
24 Jun 2008 | MYR | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | +0.03 (+1.32%) | 522,000 |
23 Jun 2008 | MYR | 2.28 | 2.28 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 1,224,500 |
20 Jun 2008 | MYR | 2.29 | 2.3 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 1,020,200 |
19 Jun 2008 | MYR | 2.29 | 2.3 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 1,553,500 |
18 Jun 2008 | MYR | 2.32 | 2.32 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 1,377,200 |
17 Jun 2008 | MYR | 2.27 | 2.32 | 2.26 | 2.32 | 2.32 | +0.06 (+2.65%) | 1,381,300 |
16 Jun 2008 | MYR | 2.2 | 2.27 | 2.19 | 2.26 | 2.26 | +0.06 (+2.73%) | 607,100 |
13 Jun 2008 | MYR | 2.1 | 2.22 | 2.1 | 2.2 | 2.2 | +0.1 (+4.76%) | 2,348,200 |
12 Jun 2008 | MYR | 1.98 | 2.13 | 1.98 | 2.1 | 2.1 | +0.11 (+5.53%) | 1,941,700 |
11 Jun 2008 | MYR | 1.95 | 2 | 1.94 | 1.99 | 1.99 | +0.06 (+3.11%) | 418,700 |
10 Jun 2008 | MYR | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | +0.02 (+1.05%) | 166,800 |
9 Jun 2008 | MYR | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | +0.05 (+2.69%) | 188,300 |
6 Jun 2008 | MYR | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.03 (+1.64%) | 326,400 |
5 Jun 2008 | MYR | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -0.05 (-2.66%) | 1,297,200 |
4 Jun 2008 | MYR | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 68,700 |
3 Jun 2008 | MYR | 1.9 | 1.9 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,079,100 |
2 Jun 2008 | MYR | 1.91 | 1.93 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 315,900 |
30 May 2008 | MYR | 2.07 | 2.07 | 1.88 | 1.91 | 1.91 | -0.16 (-7.73%) | 1,634,200 |
29 May 2008 | MYR | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 892,200 |
28 May 2008 | MYR | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 1,139,000 |