Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2008 | MYR | 0.45 | 0.45 | 0.405 | 0.44 | 0.44 | +0.01 (+2.33%) | 193,700 |
6 Aug 2008 | MYR | 0.44 | 0.44 | 0.415 | 0.43 | 0.43 | -0.01 (-2.27%) | 81,000 |
5 Aug 2008 | MYR | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 54,100 |
4 Aug 2008 | MYR | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 28,400 |
1 Aug 2008 | MYR | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 52,800 |
31 Jul 2008 | MYR | 0.455 | 0.455 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 50,800 |
30 Jul 2008 | MYR | 0.43 | 0.44 | 0.425 | 0.44 | 0.44 | +0.02 (+4.76%) | 104,100 |
29 Jul 2008 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 74,100 |
28 Jul 2008 | MYR | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 52,700 |
24 Jul 2008 | MYR | 0.43 | 0.43 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 58,400 |
23 Jul 2008 | MYR | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 22,100 |
22 Jul 2008 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 18,100 |
21 Jul 2008 | MYR | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 19,100 |
18 Jul 2008 | MYR | 0.43 | 0.43 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 127,500 |
17 Jul 2008 | MYR | 0.43 | 0.43 | 0.4 | 0.415 | 0.415 | -0.01 (-2.35%) | 57,400 |
16 Jul 2008 | MYR | 0.42 | 0.425 | 0.4 | 0.425 | 0.425 | +0.005 (+1.19%) | 24,500 |
15 Jul 2008 | MYR | 0.455 | 0.455 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 26,600 |
14 Jul 2008 | MYR | 0.46 | 0.46 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 20,100 |
11 Jul 2008 | MYR | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 81,200 |
10 Jul 2008 | MYR | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 20,400 |
9 Jul 2008 | MYR | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 20,500 |
8 Jul 2008 | MYR | 0.44 | 0.44 | 0.39 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,100 |
7 Jul 2008 | MYR | 0.44 | 0.44 | 0.405 | 0.425 | 0.425 | +0.02 (+4.94%) | 10,500 |
4 Jul 2008 | MYR | 0.45 | 0.45 | 0.39 | 0.405 | 0.405 | -0.035 (-7.95%) | 83,000 |
2 Jul 2008 | MYR | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | 0.0 (0.0%) | 23,700 |
1 Jul 2008 | MYR | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -0.01 (-2.22%) | 12,600 |
30 Jun 2008 | MYR | 0.455 | 0.455 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 12,100 |
27 Jun 2008 | MYR | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 79,900 |
26 Jun 2008 | MYR | 0.45 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 44,200 |
25 Jun 2008 | MYR | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,100 |