Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2008 | MYR | 0.4733 | 0.48 | 0.4533 | 0.48 | 0.48 | +0.007 (+1.42%) | 746,400 |
2 Jul 2008 | MYR | 0.4833 | 0.4833 | 0.4667 | 0.4733 | 0.4733 | -0.033 (-6.59%) | 135,150 |
1 Jul 2008 | MYR | 0.52 | 0.52 | 0.4667 | 0.5067 | 0.5067 | +0.013 (+2.72%) | 278,850 |
30 Jun 2008 | MYR | 0.51 | 0.5133 | 0.49 | 0.4933 | 0.4933 | -0.033 (-6.34%) | 127,200 |
27 Jun 2008 | MYR | 0.5233 | 0.53 | 0.5167 | 0.5267 | 0.5267 | -0.007 (-1.24%) | 704,100 |
26 Jun 2008 | MYR | 0.5333 | 0.5367 | 0.5133 | 0.5333 | 0.5333 | 0.0 (0.0%) | 772,800 |
25 Jun 2008 | MYR | 0.5367 | 0.5367 | 0.5267 | 0.5333 | 0.5333 | -0.007 (-1.24%) | 265,800 |
24 Jun 2008 | MYR | 0.5433 | 0.55 | 0.5267 | 0.54 | 0.54 | +0.003 (+0.61%) | 612,600 |
23 Jun 2008 | MYR | 0.5067 | 0.5367 | 0.5067 | 0.5367 | 0.5367 | +0.01 (+1.90%) | 592,650 |
20 Jun 2008 | MYR | 0.53 | 0.55 | 0.5233 | 0.5267 | 0.5267 | -0.003 (-0.62%) | 1,334,100 |
19 Jun 2008 | MYR | 0.52 | 0.5467 | 0.5167 | 0.53 | 0.53 | -0.02 (-3.64%) | 403,050 |
18 Jun 2008 | MYR | 0.57 | 0.5733 | 0.5333 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,638,600 |
17 Jun 2008 | MYR | 0.5767 | 0.58 | 0.5533 | 0.56 | 0.56 | -0.017 (-2.90%) | 761,400 |
16 Jun 2008 | MYR | 0.61 | 0.6133 | 0.5567 | 0.5767 | 0.5767 | -0.023 (-3.88%) | 1,569,450 |
13 Jun 2008 | MYR | 0.5833 | 0.6 | 0.5667 | 0.6 | 0.6 | 0.0 (0.0%) | 640,200 |
12 Jun 2008 | MYR | 0.6033 | 0.61 | 0.5833 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,300,800 |
11 Jun 2008 | MYR | 0.6133 | 0.6233 | 0.6 | 0.61 | 0.61 | +0.003 (+0.54%) | 506,250 |
10 Jun 2008 | MYR | 0.63 | 0.63 | 0.6067 | 0.6067 | 0.6067 | -0.023 (-3.70%) | 1,101,300 |
9 Jun 2008 | MYR | 0.6133 | 0.63 | 0.6 | 0.63 | 0.63 | +0.003 (+0.53%) | 1,319,400 |
6 Jun 2008 | MYR | 0.6233 | 0.64 | 0.6133 | 0.6267 | 0.6267 | +0.007 (+1.08%) | 1,845,750 |
5 Jun 2008 | MYR | 0.6333 | 0.65 | 0.6133 | 0.62 | 0.62 | -0.043 (-6.53%) | 1,895,850 |
4 Jun 2008 | MYR | 0.6733 | 0.6733 | 0.6467 | 0.6633 | 0.6633 | -0.01 (-1.49%) | 2,124,900 |
3 Jun 2008 | MYR | 0.6667 | 0.68 | 0.6633 | 0.6733 | 0.6733 | -0.007 (-0.99%) | 1,808,550 |
2 Jun 2008 | MYR | 0.68 | 0.6933 | 0.6667 | 0.68 | 0.68 | 0.0 (0.0%) | 2,333,100 |
30 May 2008 | MYR | 0.68 | 0.6867 | 0.6667 | 0.68 | 0.68 | 0.0 (0.0%) | 1,397,850 |
29 May 2008 | MYR | 0.6633 | 0.68 | 0.6533 | 0.68 | 0.68 | +0.013 (+1.99%) | 2,829,900 |
28 May 2008 | MYR | 0.6567 | 0.6667 | 0.6467 | 0.6667 | 0.6667 | +0.01 (+1.52%) | 2,806,350 |
27 May 2008 | MYR | 0.6533 | 0.66 | 0.6467 | 0.6567 | 0.6567 | +0.003 (+0.52%) | 2,948,400 |
26 May 2008 | MYR | 0.6667 | 0.6667 | 0.64 | 0.6533 | 0.6533 | -0.013 (-2.01%) | 1,041,000 |
23 May 2008 | MYR | 0.6333 | 0.6733 | 0.6333 | 0.6667 | 0.6667 | +0.033 (+5.27%) | 6,846,150 |