Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2008 | MYR | 0.69 | 0.71 | 0.685 | 0.7 | 0.7 | -0.015 (-2.10%) | 489,400 |
6 Jun 2008 | MYR | 0.69 | 0.72 | 0.69 | 0.715 | 0.715 | +0.03 (+4.38%) | 2,045,800 |
5 Jun 2008 | MYR | 0.69 | 0.695 | 0.68 | 0.685 | 0.685 | -0.015 (-2.14%) | 760,800 |
4 Jun 2008 | MYR | 0.695 | 0.7 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,129,200 |
3 Jun 2008 | MYR | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 570,000 |
2 Jun 2008 | MYR | 0.705 | 0.705 | 0.685 | 0.695 | 0.695 | -0.015 (-2.11%) | 1,162,200 |
30 May 2008 | MYR | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.025 (+3.65%) | 2,071,000 |
29 May 2008 | MYR | 0.68 | 0.685 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 830,600 |
28 May 2008 | MYR | 0.69 | 0.695 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 575,000 |
27 May 2008 | MYR | 0.7 | 0.7 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 222,600 |
26 May 2008 | MYR | 0.71 | 0.71 | 0.695 | 0.695 | 0.695 | -0.02 (-2.80%) | 270,600 |
23 May 2008 | MYR | 0.705 | 0.725 | 0.705 | 0.715 | 0.715 | +0.015 (+2.14%) | 1,246,000 |
22 May 2008 | MYR | 0.695 | 0.7 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 1,029,400 |
21 May 2008 | MYR | 0.7 | 0.705 | 0.695 | 0.695 | 0.695 | -0.01 (-1.42%) | 152,600 |
20 May 2008 | MYR | 0.715 | 0.715 | 0.695 | 0.705 | 0.705 | -0.005 (-0.70%) | 927,600 |
16 May 2008 | MYR | 0.715 | 0.72 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 1,641,400 |
15 May 2008 | MYR | 0.715 | 0.72 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 1,269,600 |
14 May 2008 | MYR | 0.72 | 0.73 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 984,400 |
13 May 2008 | MYR | 0.715 | 0.725 | 0.705 | 0.725 | 0.725 | +0.01 (+1.40%) | 648,000 |
12 May 2008 | MYR | 0.73 | 0.73 | 0.71 | 0.715 | 0.715 | -0.02 (-2.72%) | 991,200 |
9 May 2008 | MYR | 0.735 | 0.765 | 0.73 | 0.735 | 0.735 | +0.01 (+1.38%) | 3,447,600 |
8 May 2008 | MYR | 0.72 | 0.725 | 0.7 | 0.725 | 0.725 | 0.0 (0.0%) | 1,156,000 |
7 May 2008 | MYR | 0.74 | 0.74 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 1,579,000 |
6 May 2008 | MYR | 0.735 | 0.745 | 0.735 | 0.735 | 0.735 | +0.005 (+0.68%) | 5,404,600 |
5 May 2008 | MYR | 0.75 | 0.75 | 0.725 | 0.73 | 0.73 | -0.02 (-2.67%) | 241,600 |
2 May 2008 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.025 (+3.45%) | 635,400 |
30 Apr 2008 | MYR | 0.715 | 0.755 | 0.715 | 0.725 | 0.725 | +0.01 (+1.40%) | 2,000,600 |
29 Apr 2008 | MYR | 0.72 | 0.72 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 370,000 |
28 Apr 2008 | MYR | 0.73 | 0.73 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 1,273,600 |
25 Apr 2008 | MYR | 0.755 | 0.755 | 0.73 | 0.735 | 0.735 | -0.02 (-2.65%) | 530,400 |