Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2008 | MYR | 2.6299 | 2.6299 | 2.5448 | 2.5542 | 2.5542 | -0.123 (-4.59%) | 136,361 |
1 Jul 2008 | MYR | 2.6678 | 2.6772 | 2.6678 | 2.6772 | 2.6772 | -0.066 (-2.41%) | 37,842 |
30 Jun 2008 | MYR | 2.7434 | 2.7813 | 2.7434 | 2.7434 | 2.7434 | 0.0 (0.0%) | 65,855 |
27 Jun 2008 | MYR | 2.6488 | 2.7434 | 2.6488 | 2.7434 | 2.7434 | -0.057 (-2.03%) | 2,114 |
26 Jun 2008 | MYR | 2.8002 | 2.8002 | 2.8002 | 2.8002 | 2.8002 | +0.009 (+0.34%) | 693,434 |
25 Jun 2008 | MYR | 2.7908 | 2.7908 | 2.7718 | 2.7908 | 2.7908 | 0.0 (0.0%) | 360,247 |
24 Jun 2008 | MYR | 2.7813 | 2.7908 | 2.7813 | 2.7908 | 2.7908 | +0.009 (+0.34%) | 1,057,065 |
23 Jun 2008 | MYR | 2.7718 | 2.7908 | 2.7718 | 2.7813 | 2.7813 | -0.009 (-0.34%) | 641,004 |
20 Jun 2008 | MYR | 2.8002 | 2.8191 | 2.7813 | 2.7908 | 2.7908 | -0.038 (-1.34%) | 2,718,665 |
19 Jun 2008 | MYR | 2.8381 | 2.8381 | 2.8191 | 2.8286 | 2.8286 | -0.028 (-0.99%) | 813,834 |
18 Jun 2008 | MYR | 2.8381 | 2.857 | 2.8381 | 2.857 | 2.857 | +0.019 (+0.67%) | 813,728 |
17 Jun 2008 | MYR | 2.8759 | 2.8759 | 2.8381 | 2.8381 | 2.8381 | -0.095 (-3.23%) | 32,663 |
16 Jun 2008 | MYR | 2.8381 | 2.9327 | 2.8381 | 2.9327 | 2.9327 | +0.095 (+3.33%) | 60,358 |
13 Jun 2008 | MYR | 2.857 | 2.9327 | 2.8381 | 2.8381 | 2.8381 | 0.0 (0.0%) | 1,816,460 |
12 Jun 2008 | MYR | 2.8286 | 2.8381 | 2.8002 | 2.8381 | 2.8381 | 0.0 (0.0%) | 343,440 |
11 Jun 2008 | MYR | 2.8381 | 2.857 | 2.8097 | 2.8381 | 2.8381 | -0.132 (-4.46%) | 79,279 |
10 Jun 2008 | MYR | 2.9516 | 2.9894 | 2.9516 | 2.9705 | 2.9705 | +0.038 (+1.29%) | 3,685,774 |
9 Jun 2008 | MYR | 2.9137 | 2.9516 | 2.8948 | 2.9327 | 2.9327 | -0.019 (-0.64%) | 338,789 |
6 Jun 2008 | MYR | 2.8759 | 2.9516 | 2.8759 | 2.9516 | 2.9516 | +0.076 (+2.63%) | 715,527 |
5 Jun 2008 | MYR | 2.857 | 2.9137 | 2.857 | 2.8759 | 2.8759 | +0.038 (+1.33%) | 331,812 |
4 Jun 2008 | MYR | 2.857 | 2.857 | 2.8286 | 2.8381 | 2.8381 | -0.019 (-0.66%) | 161,730 |
3 Jun 2008 | MYR | 2.857 | 2.857 | 2.857 | 2.857 | 2.857 | -0.095 (-3.21%) | 2,114 |
2 Jun 2008 | MYR | 2.9516 | 2.9516 | 2.9327 | 2.9516 | 2.9516 | -0.038 (-1.26%) | 76,002 |
30 May 2008 | MYR | 2.9516 | 2.9894 | 2.9327 | 2.9894 | 2.9894 | +0.038 (+1.28%) | 160,673 |
29 May 2008 | MYR | 2.8759 | 2.9516 | 2.8759 | 2.9516 | 2.9516 | +0.019 (+0.64%) | 373,249 |
28 May 2008 | MYR | 2.8381 | 2.9516 | 2.8381 | 2.9327 | 2.9327 | +0.114 (+4.03%) | 283,399 |
27 May 2008 | MYR | 2.8381 | 2.8381 | 2.8191 | 2.8191 | 2.8191 | -0.038 (-1.33%) | 468,702 |
26 May 2008 | MYR | 2.8381 | 2.8759 | 2.8191 | 2.857 | 2.857 | +0.019 (+0.67%) | 870,387 |
23 May 2008 | MYR | 2.857 | 2.857 | 2.8191 | 2.8381 | 2.8381 | 0.0 (0.0%) | 16,913 |
22 May 2008 | MYR | 2.8002 | 2.8381 | 2.8002 | 2.8381 | 2.8381 | 0.0 (0.0%) | 540,160 |