Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2008 | MYR | 0.4 | 0.415 | 0.39 | 0.415 | 0.415 | +0.015 (+3.75%) | 84,100 |
22 Sep 2008 | MYR | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 44,600 |
19 Sep 2008 | MYR | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 72,600 |
18 Sep 2008 | MYR | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | -0.015 (-3.80%) | 146,200 |
17 Sep 2008 | MYR | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 6,100 |
16 Sep 2008 | MYR | 0.395 | 0.395 | 0.37 | 0.39 | 0.39 | -0.005 (-1.27%) | 29,200 |
15 Sep 2008 | MYR | 0.42 | 0.42 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 28,200 |
12 Sep 2008 | MYR | 0.41 | 0.41 | 0.385 | 0.4 | 0.4 | -0.005 (-1.23%) | 53,200 |
11 Sep 2008 | MYR | 0.425 | 0.425 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 9,200 |
10 Sep 2008 | MYR | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 56,100 |
9 Sep 2008 | MYR | 0.415 | 0.415 | 0.385 | 0.415 | 0.415 | -0.015 (-3.49%) | 141,200 |
8 Sep 2008 | MYR | 0.395 | 0.43 | 0.395 | 0.43 | 0.43 | 0.0 (0.0%) | 3,600 |
5 Sep 2008 | MYR | 0.41 | 0.43 | 0.395 | 0.43 | 0.43 | +0.025 (+6.17%) | 25,200 |
4 Sep 2008 | MYR | 0.43 | 0.43 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 34,900 |
3 Sep 2008 | MYR | 0.43 | 0.43 | 0.39 | 0.405 | 0.405 | -0.025 (-5.81%) | 35,200 |
2 Sep 2008 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 100 |
29 Aug 2008 | MYR | 0.4 | 0.43 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 8,600 |
28 Aug 2008 | MYR | 0.42 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 97,200 |
27 Aug 2008 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 10,400 |
26 Aug 2008 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 35,300 |
25 Aug 2008 | MYR | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 14,400 |
22 Aug 2008 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 126,500 |
20 Aug 2008 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 52,500 |
19 Aug 2008 | MYR | 0.4 | 0.43 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 20,000 |
18 Aug 2008 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -0.01 (-2.27%) | 113,400 |
14 Aug 2008 | MYR | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 15,700 |
13 Aug 2008 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | +0.01 (+2.33%) | 600 |
12 Aug 2008 | MYR | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 125,200 |
11 Aug 2008 | MYR | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 3,200 |
8 Aug 2008 | MYR | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 104,900 |