Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2008 | MYR | 0.7909 | 0.8169 | 0.7909 | 0.8065 | 0.8065 | +0.016 (+1.97%) | 722,817 |
10 Jul 2008 | MYR | 0.7961 | 0.7961 | 0.7805 | 0.7909 | 0.7909 | -0.005 (-0.65%) | 993,032 |
9 Jul 2008 | MYR | 0.7857 | 0.8013 | 0.7857 | 0.7961 | 0.7961 | +0.01 (+1.32%) | 418,968 |
8 Jul 2008 | MYR | 0.7753 | 0.7961 | 0.7753 | 0.7857 | 0.7857 | +0.021 (+2.72%) | 1,557,487 |
7 Jul 2008 | MYR | 0.7753 | 0.7805 | 0.7649 | 0.7649 | 0.7649 | -0.016 (-2.00%) | 568,490 |
4 Jul 2008 | MYR | 0.7857 | 0.7857 | 0.7701 | 0.7805 | 0.7805 | -0.026 (-3.22%) | 1,486,378 |
3 Jul 2008 | MYR | 0.8065 | 0.8065 | 0.8065 | 0.8065 | 0.8065 | 0.0 (0.0%) | 0 |
2 Jul 2008 | MYR | 0.8117 | 0.8117 | 0.7857 | 0.8065 | 0.8065 | -0.01 (-1.27%) | 823,715 |
1 Jul 2008 | MYR | 0.8273 | 0.8325 | 0.8117 | 0.8169 | 0.8169 | -0.01 (-1.26%) | 466,246 |
30 Jun 2008 | MYR | 0.8637 | 0.8637 | 0.8273 | 0.8273 | 0.8273 | -0.042 (-4.79%) | 1,124,489 |
27 Jun 2008 | MYR | 0.8742 | 0.8742 | 0.8585 | 0.8689 | 0.8689 | -0.011 (-1.19%) | 963,243 |
26 Jun 2008 | MYR | 0.8794 | 0.8846 | 0.8742 | 0.8794 | 0.8794 | 0.0 (0.0%) | 608,081 |
25 Jun 2008 | MYR | 0.8794 | 0.9002 | 0.8794 | 0.8794 | 0.8794 | +0.005 (+0.59%) | 476,817 |
24 Jun 2008 | MYR | 0.895 | 0.895 | 0.8689 | 0.8742 | 0.8742 | -0.021 (-2.32%) | 1,261,134 |
23 Jun 2008 | MYR | 0.8794 | 0.895 | 0.8637 | 0.895 | 0.895 | 0.0 (0.0%) | 874,453 |
20 Jun 2008 | MYR | 0.8794 | 0.9002 | 0.8794 | 0.895 | 0.895 | +0.016 (+1.77%) | 361,889 |
19 Jun 2008 | MYR | 0.8898 | 0.895 | 0.8742 | 0.8794 | 0.8794 | -0.042 (-4.52%) | 1,384,518 |
18 Jun 2008 | MYR | 0.9158 | 0.921 | 0.8846 | 0.921 | 0.921 | +0.005 (+0.57%) | 1,058,568 |
17 Jun 2008 | MYR | 0.9262 | 0.9314 | 0.9106 | 0.9158 | 0.9158 | -0.016 (-1.67%) | 430,115 |
16 Jun 2008 | MYR | 0.9366 | 0.9366 | 0.9158 | 0.9314 | 0.9314 | -0.005 (-0.56%) | 380,339 |
13 Jun 2008 | MYR | 0.9158 | 0.9418 | 0.9158 | 0.9366 | 0.9366 | +0.021 (+2.27%) | 841,973 |
12 Jun 2008 | MYR | 0.921 | 0.9262 | 0.9158 | 0.9158 | 0.9158 | -0.016 (-1.67%) | 494,114 |
11 Jun 2008 | MYR | 0.9366 | 0.9366 | 0.9106 | 0.9314 | 0.9314 | -0.005 (-0.56%) | 321,914 |
10 Jun 2008 | MYR | 0.947 | 0.947 | 0.9054 | 0.9366 | 0.9366 | 0.0 (0.0%) | 613,078 |
9 Jun 2008 | MYR | 0.921 | 0.9626 | 0.8898 | 0.9366 | 0.9366 | +0.016 (+1.69%) | 431,653 |
6 Jun 2008 | MYR | 0.9054 | 0.921 | 0.9054 | 0.921 | 0.921 | +0.016 (+1.72%) | 453,370 |
5 Jun 2008 | MYR | 0.9002 | 0.9054 | 0.8794 | 0.9054 | 0.9054 | 0.0 (0.0%) | 1,386,440 |
4 Jun 2008 | MYR | 0.9054 | 0.9158 | 0.9002 | 0.9054 | 0.9054 | 0.0 (0.0%) | 270,215 |
3 Jun 2008 | MYR | 0.9366 | 0.9366 | 0.9054 | 0.9054 | 0.9054 | -0.031 (-3.33%) | 961,514 |
2 Jun 2008 | MYR | 0.9366 | 0.9366 | 0.9262 | 0.9366 | 0.9366 | +0.01 (+1.12%) | 142,987 |