Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2008 | MYR | 2.5833 | 2.6667 | 2.5833 | 2.6667 | 2.6667 | -0.033 (-1.23%) | 24,000 |
5 Sep 2008 | MYR | 2.7167 | 2.7167 | 2.7 | 2.7 | 2.7 | -0.033 (-1.22%) | 6,000 |
4 Sep 2008 | MYR | 2.7333 | 2.7333 | 2.7333 | 2.7333 | 2.7333 | 0.0 (0.0%) | 6,000 |
3 Sep 2008 | MYR | 2.7167 | 2.7333 | 2.7167 | 2.7333 | 2.7333 | 0.0 (0.0%) | 64,440 |
2 Sep 2008 | MYR | 2.7667 | 2.7667 | 2.7333 | 2.7333 | 2.7333 | -0.05 (-1.80%) | 10,200 |
1 Sep 2008 | MYR | 2.7833 | 2.7833 | 2.7833 | 2.7833 | 2.7833 | 0.0 (0.0%) | 0 |
29 Aug 2008 | MYR | 2.7833 | 2.8 | 2.7667 | 2.7833 | 2.7833 | -0.033 (-1.19%) | 30,000 |
28 Aug 2008 | MYR | 2.8 | 2.8167 | 2.8 | 2.8167 | 2.8167 | 0.0 (0.0%) | 12,000 |
27 Aug 2008 | MYR | 2.8333 | 2.8333 | 2.8167 | 2.8167 | 2.8167 | 0.0 (0.0%) | 20,160 |
26 Aug 2008 | MYR | 2.8167 | 2.8333 | 2.8167 | 2.8167 | 2.8167 | 0.0 (0.0%) | 26,040 |
25 Aug 2008 | MYR | 2.8167 | 2.8333 | 2.8167 | 2.8167 | 2.8167 | +0.017 (+0.60%) | 52,800 |
22 Aug 2008 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.017 (+0.60%) | 2,400 |
21 Aug 2008 | MYR | 2.7833 | 2.7833 | 2.7833 | 2.7833 | 2.7833 | 0.0 (0.0%) | 10,800 |
20 Aug 2008 | MYR | 2.75 | 2.7833 | 2.75 | 2.7833 | 2.7833 | +0.017 (+0.60%) | 42,000 |
19 Aug 2008 | MYR | 2.7667 | 2.7667 | 2.75 | 2.7667 | 2.7667 | 0.0 (0.0%) | 478,320 |
18 Aug 2008 | MYR | 2.75 | 2.7833 | 2.75 | 2.7667 | 2.7667 | 0.0 (0.0%) | 201,600 |
15 Aug 2008 | MYR | 2.7667 | 2.7667 | 2.7667 | 2.7667 | 2.7667 | 0.0 (0.0%) | 220 |
14 Aug 2008 | MYR | 2.75 | 2.7833 | 2.75 | 2.7667 | 2.7667 | 0.0 (0.0%) | 212,160 |
13 Aug 2008 | MYR | 2.7667 | 2.7833 | 2.7667 | 2.7667 | 2.7667 | 0.0 (0.0%) | 190,800 |
12 Aug 2008 | MYR | 2.7667 | 2.7667 | 2.7667 | 2.7667 | 2.7667 | 0.0 (0.0%) | 144 |
11 Aug 2008 | MYR | 2.7667 | 2.7667 | 2.7667 | 2.7667 | 2.7667 | -0.033 (-1.19%) | 2 |
8 Aug 2008 | MYR | 2.7667 | 2.8167 | 2.7667 | 2.8 | 2.8 | -0.067 (-2.33%) | 167,520 |
7 Aug 2008 | MYR | 2.8333 | 2.8667 | 2.8167 | 2.8667 | 2.8667 | +0.033 (+1.18%) | 374,640 |
6 Aug 2008 | MYR | 2.85 | 2.85 | 2.8 | 2.8333 | 2.8333 | 0.0 (0.0%) | 362,040 |
5 Aug 2008 | MYR | 2.9 | 2.9 | 2.8167 | 2.8333 | 2.8333 | -0.067 (-2.30%) | 1,058,040 |
4 Aug 2008 | MYR | 2.9167 | 2.9333 | 2.9 | 2.9 | 2.9 | +0.017 (+0.58%) | 276,960 |
1 Aug 2008 | MYR | 2.8667 | 2.8833 | 2.8667 | 2.8833 | 2.8833 | 0.0 (0.0%) | 99,840 |
31 Jul 2008 | MYR | 2.9 | 2.9167 | 2.8833 | 2.8833 | 2.8833 | 0.0 (0.0%) | 103,440 |
30 Jul 2008 | MYR | 2.9 | 2.9333 | 2.8833 | 2.8833 | 2.8833 | +0.017 (+0.58%) | 72,000 |
29 Jul 2008 | MYR | 2.8333 | 2.8667 | 2.8333 | 2.8667 | 2.8667 | 0.0 (0.0%) | 32,400 |