Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2008 | MYR | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -0.05 (-3.05%) | 998,200 |
15 May 2008 | MYR | 1.63 | 1.69 | 1.63 | 1.64 | 1.64 | +0.02 (+1.23%) | 2,834,900 |
14 May 2008 | MYR | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | +0.05 (+3.18%) | 3,182,700 |
13 May 2008 | MYR | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 722,300 |
12 May 2008 | MYR | 1.56 | 1.61 | 1.54 | 1.58 | 1.58 | +0.05 (+3.27%) | 1,769,900 |
9 May 2008 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 345,900 |
8 May 2008 | MYR | 1.5 | 1.55 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 644,900 |
7 May 2008 | MYR | 1.5 | 1.57 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 627,200 |
6 May 2008 | MYR | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 481,300 |
5 May 2008 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 86,900 |
2 May 2008 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 90,000 |
30 Apr 2008 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 404,000 |
29 Apr 2008 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 412,200 |
28 Apr 2008 | MYR | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,456,200 |
25 Apr 2008 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 256,000 |
24 Apr 2008 | MYR | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 314,300 |
23 Apr 2008 | MYR | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 479,300 |
22 Apr 2008 | MYR | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | +0.06 (+4.41%) | 692,400 |
21 Apr 2008 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 326,400 |
18 Apr 2008 | MYR | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 161,900 |
17 Apr 2008 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 149,000 |
16 Apr 2008 | MYR | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 199,000 |
15 Apr 2008 | MYR | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | +0.05 (+3.79%) | 279,800 |
14 Apr 2008 | MYR | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 114,800 |
11 Apr 2008 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 128,500 |
10 Apr 2008 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 134,300 |
9 Apr 2008 | MYR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 28,000 |
8 Apr 2008 | MYR | 1.3 | 1.34 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 102,500 |
7 Apr 2008 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 56,000 |
4 Apr 2008 | MYR | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 32,200 |