Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2008 | MYR | 0.6133 | 0.6333 | 0.6067 | 0.6333 | 0.6333 | +0.003 (+0.52%) | 2,010,600 |
21 May 2008 | MYR | 0.6067 | 0.6333 | 0.5933 | 0.63 | 0.63 | +0.017 (+2.72%) | 3,614,400 |
20 May 2008 | MYR | 0.64 | 0.65 | 0.6067 | 0.6133 | 0.6133 | -0.033 (-5.16%) | 2,919,600 |
16 May 2008 | MYR | 0.66 | 0.66 | 0.6367 | 0.6467 | 0.6467 | -0.01 (-1.52%) | 2,217,600 |
15 May 2008 | MYR | 0.6667 | 0.6733 | 0.6433 | 0.6567 | 0.6567 | -0.01 (-1.50%) | 3,500,250 |
14 May 2008 | MYR | 0.6367 | 0.6667 | 0.6367 | 0.6667 | 0.6667 | +0.033 (+5.27%) | 4,464,600 |
13 May 2008 | MYR | 0.6167 | 0.6367 | 0.6167 | 0.6333 | 0.6333 | +0.02 (+3.26%) | 4,163,100 |
12 May 2008 | MYR | 0.6 | 0.6267 | 0.6 | 0.6133 | 0.6133 | +0.01 (+1.66%) | 2,531,250 |
9 May 2008 | MYR | 0.5867 | 0.6033 | 0.58 | 0.6033 | 0.6033 | +0.017 (+2.83%) | 3,669,600 |
8 May 2008 | MYR | 0.5867 | 0.59 | 0.58 | 0.5867 | 0.5867 | -0.003 (-0.56%) | 2,035,500 |
7 May 2008 | MYR | 0.5833 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,969,200 |
6 May 2008 | MYR | 0.5867 | 0.5933 | 0.5767 | 0.58 | 0.58 | -0.007 (-1.14%) | 1,593,300 |
5 May 2008 | MYR | 0.5733 | 0.59 | 0.57 | 0.5867 | 0.5867 | +0.013 (+2.34%) | 3,881,100 |
2 May 2008 | MYR | 0.54 | 0.58 | 0.54 | 0.5733 | 0.5733 | +0.037 (+6.82%) | 5,352,000 |
30 Apr 2008 | MYR | 0.55 | 0.55 | 0.5333 | 0.5367 | 0.5367 | -0.013 (-2.42%) | 757,650 |
29 Apr 2008 | MYR | 0.5433 | 0.55 | 0.5367 | 0.55 | 0.55 | +0.007 (+1.23%) | 2,593,350 |
28 Apr 2008 | MYR | 0.52 | 0.5433 | 0.52 | 0.5433 | 0.5433 | +0.02 (+3.82%) | 3,370,500 |
25 Apr 2008 | MYR | 0.5267 | 0.5267 | 0.5133 | 0.5233 | 0.5233 | 0.0 (0.0%) | 1,347,750 |
24 Apr 2008 | MYR | 0.52 | 0.5367 | 0.52 | 0.5233 | 0.5233 | +0.007 (+1.28%) | 3,832,950 |
23 Apr 2008 | MYR | 0.4933 | 0.5167 | 0.4933 | 0.5167 | 0.5167 | +0.01 (+1.97%) | 2,148,900 |
22 Apr 2008 | MYR | 0.4867 | 0.5067 | 0.48 | 0.5067 | 0.5067 | +0.013 (+2.72%) | 1,806,900 |
21 Apr 2008 | MYR | 0.47 | 0.5 | 0.47 | 0.4933 | 0.4933 | +0.023 (+4.96%) | 5,308,800 |
18 Apr 2008 | MYR | 0.4767 | 0.4767 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 487,950 |
17 Apr 2008 | MYR | 0.4767 | 0.4833 | 0.4667 | 0.48 | 0.48 | +0.007 (+1.42%) | 2,374,800 |
16 Apr 2008 | MYR | 0.46 | 0.4733 | 0.4567 | 0.4733 | 0.4733 | +0.013 (+2.89%) | 3,665,400 |
15 Apr 2008 | MYR | 0.4433 | 0.47 | 0.4433 | 0.46 | 0.46 | +0.01 (+2.22%) | 2,975,700 |
14 Apr 2008 | MYR | 0.4433 | 0.4533 | 0.4367 | 0.45 | 0.45 | -0.003 (-0.73%) | 2,137,950 |
11 Apr 2008 | MYR | 0.4533 | 0.4567 | 0.4467 | 0.4533 | 0.4533 | 0.0 (0.0%) | 2,480,850 |
10 Apr 2008 | MYR | 0.43 | 0.46 | 0.43 | 0.4533 | 0.4533 | +0.023 (+5.42%) | 3,822,450 |
9 Apr 2008 | MYR | 0.4467 | 0.4533 | 0.4267 | 0.43 | 0.43 | -0.017 (-3.74%) | 1,387,200 |