Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2008 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
29 Aug 2008 | MYR | 0.7 | 0.73 | 0.695 | 0.73 | 0.73 | +0.03 (+4.29%) | 599,000 |
28 Aug 2008 | MYR | 0.7 | 0.715 | 0.69 | 0.7 | 0.7 | -0.015 (-2.10%) | 198,000 |
27 Aug 2008 | MYR | 0.72 | 0.725 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 278,000 |
26 Aug 2008 | MYR | 0.71 | 0.72 | 0.705 | 0.72 | 0.72 | 0.0 (0.0%) | 90,000 |
25 Aug 2008 | MYR | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,332,000 |
22 Aug 2008 | MYR | 0.71 | 0.715 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 84,200 |
21 Aug 2008 | MYR | 0.715 | 0.715 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 663,400 |
20 Aug 2008 | MYR | 0.715 | 0.725 | 0.71 | 0.725 | 0.725 | +0.005 (+0.69%) | 296,000 |
19 Aug 2008 | MYR | 0.715 | 0.73 | 0.705 | 0.72 | 0.72 | -0.005 (-0.69%) | 951,000 |
18 Aug 2008 | MYR | 0.725 | 0.74 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 1,110,800 |
15 Aug 2008 | MYR | 0.725 | 0.73 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 858,200 |
14 Aug 2008 | MYR | 0.725 | 0.735 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 131,000 |
13 Aug 2008 | MYR | 0.725 | 0.735 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 309,600 |
12 Aug 2008 | MYR | 0.725 | 0.735 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 1,112,600 |
11 Aug 2008 | MYR | 0.73 | 0.74 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 360,800 |
8 Aug 2008 | MYR | 0.73 | 0.74 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 1,269,400 |
7 Aug 2008 | MYR | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 527,200 |
6 Aug 2008 | MYR | 0.74 | 0.745 | 0.72 | 0.735 | 0.735 | +0.01 (+1.38%) | 983,200 |
5 Aug 2008 | MYR | 0.725 | 0.725 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 1,040,000 |
4 Aug 2008 | MYR | 0.705 | 0.725 | 0.705 | 0.725 | 0.725 | +0.01 (+1.40%) | 1,324,400 |
1 Aug 2008 | MYR | 0.71 | 0.715 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 1,563,000 |
31 Jul 2008 | MYR | 0.71 | 0.72 | 0.705 | 0.72 | 0.72 | +0.01 (+1.41%) | 813,200 |
30 Jul 2008 | MYR | 0.715 | 0.72 | 0.7 | 0.71 | 0.71 | -0.015 (-2.07%) | 2,327,000 |
29 Jul 2008 | MYR | 0.715 | 0.725 | 0.7 | 0.725 | 0.725 | 0.0 (0.0%) | 2,086,000 |
28 Jul 2008 | MYR | 0.68 | 0.725 | 0.68 | 0.725 | 0.725 | +0.05 (+7.41%) | 3,491,000 |
25 Jul 2008 | MYR | 0.64 | 0.675 | 0.625 | 0.675 | 0.675 | +0.025 (+3.85%) | 849,200 |
24 Jul 2008 | MYR | 0.64 | 0.655 | 0.635 | 0.65 | 0.65 | +0.02 (+3.17%) | 1,654,000 |
23 Jul 2008 | MYR | 0.61 | 0.63 | 0.605 | 0.63 | 0.63 | +0.025 (+4.13%) | 2,250,800 |
22 Jul 2008 | MYR | 0.61 | 0.615 | 0.6 | 0.605 | 0.605 | -0.01 (-1.63%) | 1,809,400 |