Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2008 | MYR | 0.52 | 0.52 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 60,200 |
8 May 2008 | MYR | 0.51 | 0.51 | 0.49 | 0.505 | 0.505 | -0.005 (-0.98%) | 12,300 |
7 May 2008 | MYR | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 191,300 |
6 May 2008 | MYR | 0.515 | 0.515 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 30,300 |
5 May 2008 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 112,600 |
2 May 2008 | MYR | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 56,000 |
30 Apr 2008 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 129,100 |
29 Apr 2008 | MYR | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 152,500 |
28 Apr 2008 | MYR | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 64,700 |
25 Apr 2008 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 45,200 |
24 Apr 2008 | MYR | 0.5 | 0.505 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 96,000 |
23 Apr 2008 | MYR | 0.53 | 0.53 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 220,000 |
22 Apr 2008 | MYR | 0.53 | 0.53 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 77,000 |
21 Apr 2008 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 116,500 |
18 Apr 2008 | MYR | 0.5 | 0.5 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 138,200 |
17 Apr 2008 | MYR | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 179,500 |
16 Apr 2008 | MYR | 0.515 | 0.515 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 70,200 |
15 Apr 2008 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 34,300 |
14 Apr 2008 | MYR | 0.505 | 0.505 | 0.48 | 0.5 | 0.5 | -0.005 (-0.99%) | 21,500 |
11 Apr 2008 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 44,200 |
10 Apr 2008 | MYR | 0.505 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 209,300 |
9 Apr 2008 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 30,300 |
8 Apr 2008 | MYR | 0.5 | 0.505 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 99,000 |
7 Apr 2008 | MYR | 0.52 | 0.52 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 21,200 |
4 Apr 2008 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 103,300 |
3 Apr 2008 | MYR | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 276,200 |
2 Apr 2008 | MYR | 0.49 | 0.515 | 0.49 | 0.5 | 0.5 | -0.015 (-2.91%) | 338,300 |
1 Apr 2008 | MYR | 0.52 | 0.52 | 0.49 | 0.515 | 0.515 | +0.005 (+0.98%) | 454,800 |
31 Mar 2008 | MYR | 0.55 | 0.55 | 0.505 | 0.51 | 0.51 | -0.02 (-3.77%) | 163,900 |
28 Mar 2008 | MYR | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 159,200 |