Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2008 | MYR | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 52,500 |
22 Sep 2008 | MYR | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 11,000 |
19 Sep 2008 | MYR | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 216,400 |
18 Sep 2008 | MYR | 1.2 | 1.21 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 310,000 |
17 Sep 2008 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 184,500 |
16 Sep 2008 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 157,000 |
15 Sep 2008 | MYR | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 271,000 |
12 Sep 2008 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 243,300 |
11 Sep 2008 | MYR | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 468,500 |
10 Sep 2008 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 151,000 |
9 Sep 2008 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 184,000 |
8 Sep 2008 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 156,100 |
5 Sep 2008 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 367,000 |
4 Sep 2008 | MYR | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 514,000 |
3 Sep 2008 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 288,300 |
2 Sep 2008 | MYR | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 304,000 |
1 Sep 2008 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
29 Aug 2008 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 90,800 |
28 Aug 2008 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 69,000 |
27 Aug 2008 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 144,500 |
26 Aug 2008 | MYR | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 192,400 |
25 Aug 2008 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 227,000 |
22 Aug 2008 | MYR | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 111,200 |
21 Aug 2008 | MYR | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 60,000 |
20 Aug 2008 | MYR | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 99,000 |
19 Aug 2008 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 171,000 |
18 Aug 2008 | MYR | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | +0.01 (+0.74%) | 230,200 |
15 Aug 2008 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 80,000 |
14 Aug 2008 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 261,400 |
13 Aug 2008 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 283 |