Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2008 | MYR | 0.5867 | 0.6533 | 0.5867 | 0.6533 | 0.6533 | +0.04 (+6.52%) | 63,000 |
26 Sep 2008 | MYR | 0.6167 | 0.6233 | 0.59 | 0.6133 | 0.6133 | -0.007 (-1.08%) | 190,500 |
25 Sep 2008 | MYR | 0.6133 | 0.63 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 220,500 |
24 Sep 2008 | MYR | 0.5933 | 0.62 | 0.5933 | 0.62 | 0.62 | 0.0 (0.0%) | 6,000 |
23 Sep 2008 | MYR | 0.6067 | 0.62 | 0.6 | 0.62 | 0.62 | +0.003 (+0.54%) | 206,700 |
22 Sep 2008 | MYR | 0.62 | 0.6333 | 0.6067 | 0.6167 | 0.6167 | 0.0 (0.0%) | 363,300 |
19 Sep 2008 | MYR | 0.6233 | 0.6233 | 0.5867 | 0.6167 | 0.6167 | -0.003 (-0.53%) | 144,750 |
18 Sep 2008 | MYR | 0.6133 | 0.62 | 0.5867 | 0.62 | 0.62 | -0.007 (-1.07%) | 289,500 |
17 Sep 2008 | MYR | 0.6133 | 0.6267 | 0.6067 | 0.6267 | 0.6267 | +0.007 (+1.08%) | 513,600 |
16 Sep 2008 | MYR | 0.5867 | 0.62 | 0.5867 | 0.62 | 0.62 | +0.017 (+2.77%) | 453,600 |
15 Sep 2008 | MYR | 0.6467 | 0.6467 | 0.6033 | 0.6033 | 0.6033 | -0.057 (-8.59%) | 264,750 |
12 Sep 2008 | MYR | 0.7 | 0.7 | 0.6467 | 0.66 | 0.66 | -0.06 (-8.33%) | 111,450 |
11 Sep 2008 | MYR | 0.74 | 0.74 | 0.6933 | 0.72 | 0.72 | -0.027 (-3.58%) | 201,600 |
10 Sep 2008 | MYR | 0.7467 | 0.7467 | 0.7467 | 0.7467 | 0.7467 | +0.007 (+0.91%) | 34,500 |
9 Sep 2008 | MYR | 0.7333 | 0.76 | 0.7267 | 0.74 | 0.74 | +0.007 (+0.91%) | 534,000 |
8 Sep 2008 | MYR | 0.72 | 0.74 | 0.7133 | 0.7333 | 0.7333 | -0.007 (-0.91%) | 89,250 |
5 Sep 2008 | MYR | 0.7467 | 0.7467 | 0.74 | 0.74 | 0.74 | -0.027 (-3.48%) | 45 |
4 Sep 2008 | MYR | 0.7467 | 0.7667 | 0.7333 | 0.7667 | 0.7667 | +0.02 (+2.68%) | 1,408,200 |
3 Sep 2008 | MYR | 0.7333 | 0.7667 | 0.7333 | 0.7467 | 0.7467 | +0.013 (+1.83%) | 135,450 |
2 Sep 2008 | MYR | 0.7667 | 0.7667 | 0.7333 | 0.7333 | 0.7333 | -0.047 (-5.99%) | 283,500 |
29 Aug 2008 | MYR | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.013 (+1.73%) | 759,150 |
28 Aug 2008 | MYR | 0.7667 | 0.78 | 0.76 | 0.7667 | 0.7667 | 0.0 (0.0%) | 1,081,800 |
27 Aug 2008 | MYR | 0.76 | 0.7733 | 0.76 | 0.7667 | 0.7667 | -0.007 (-0.85%) | 571,500 |
26 Aug 2008 | MYR | 0.7467 | 0.7733 | 0.7467 | 0.7733 | 0.7733 | -0.013 (-1.70%) | 6,000 |
25 Aug 2008 | MYR | 0.7867 | 0.8067 | 0.7667 | 0.7867 | 0.7867 | 0.0 (0.0%) | 825,450 |
22 Aug 2008 | MYR | 0.7467 | 0.7867 | 0.74 | 0.7867 | 0.7867 | +0.033 (+4.43%) | 2,007,900 |
21 Aug 2008 | MYR | 0.76 | 0.76 | 0.7467 | 0.7533 | 0.7533 | -0.013 (-1.75%) | 912,750 |
20 Aug 2008 | MYR | 0.7467 | 0.7667 | 0.74 | 0.7667 | 0.7667 | +0.007 (+0.88%) | 1,398,300 |
19 Aug 2008 | MYR | 0.7467 | 0.76 | 0.7133 | 0.76 | 0.76 | +0.013 (+1.78%) | 1,713,600 |
18 Aug 2008 | MYR | 0.76 | 0.76 | 0.7267 | 0.7467 | 0.7467 | -0.007 (-0.88%) | 589,500 |