Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2008 | MYR | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | +0.07 (+5.51%) | 6,000 |
26 May 2008 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 35,000 |
23 May 2008 | MYR | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 99,900 |
22 May 2008 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 245,200 |
21 May 2008 | MYR | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 523,400 |
20 May 2008 | MYR | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 74,000 |
16 May 2008 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | +0.03 (+2.36%) | 313,800 |
15 May 2008 | MYR | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,047,500 |
14 May 2008 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 50,000 |
13 May 2008 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 250,000 |
12 May 2008 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 260,000 |
9 May 2008 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 246,200 |
8 May 2008 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 30,000 |
7 May 2008 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 154,000 |
6 May 2008 | MYR | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 160,000 |
5 May 2008 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 107,500 |
2 May 2008 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 100,000 |
30 Apr 2008 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 100,000 |
29 Apr 2008 | MYR | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 300,900 |
28 Apr 2008 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 160,000 |
25 Apr 2008 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 174,500 |
24 Apr 2008 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 200,000 |
23 Apr 2008 | MYR | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 269,000 |
22 Apr 2008 | MYR | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 172,300 |
21 Apr 2008 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 22,300 |
18 Apr 2008 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 110,000 |
17 Apr 2008 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 110,000 |
16 Apr 2008 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 86,000 |
15 Apr 2008 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 15,000 |
11 Apr 2008 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 215,600 |