Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Jul 2008 | MYR | 2.8333 | 2.8833 | 2.8167 | 2.8667 | 2.8667 | +0.183 (+6.83%) | 169,680 |
25 Jul 2008 | MYR | 2.6833 | 2.6833 | 2.6833 | 2.6833 | 2.6833 | 0.0 (0.0%) | 69,600 |
24 Jul 2008 | MYR | 2.6833 | 2.6833 | 2.6667 | 2.6833 | 2.6833 | 0.0 (0.0%) | 504,000 |
23 Jul 2008 | MYR | 2.6667 | 2.7 | 2.6667 | 2.6833 | 2.6833 | +0.017 (+0.62%) | 276,000 |
22 Jul 2008 | MYR | 2.6333 | 2.6667 | 2.6333 | 2.6667 | 2.6667 | +0.017 (+0.63%) | 205,800 |
21 Jul 2008 | MYR | 2.6167 | 2.65 | 2.6167 | 2.65 | 2.65 | 0.0 (0.0%) | 90,000 |
18 Jul 2008 | MYR | 2.65 | 2.6667 | 2.6333 | 2.65 | 2.65 | -0.017 (-0.63%) | 498,360 |
17 Jul 2008 | MYR | 2.6833 | 2.6833 | 2.65 | 2.6667 | 2.6667 | 0.0 (0.0%) | 290,040 |
16 Jul 2008 | MYR | 2.7333 | 2.7333 | 2.6667 | 2.6667 | 2.6667 | -0.067 (-2.44%) | 95,280 |
15 Jul 2008 | MYR | 2.75 | 2.75 | 2.7 | 2.7333 | 2.7333 | +0.033 (+1.23%) | 43,200 |
14 Jul 2008 | MYR | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | -0.1 (-3.57%) | 8,400 |
11 Jul 2008 | MYR | 2.8 | 2.8167 | 2.8 | 2.8 | 2.8 | +0.033 (+1.20%) | 87,600 |
10 Jul 2008 | MYR | 2.75 | 2.8 | 2.7333 | 2.7667 | 2.7667 | 0.0 (0.0%) | 408,120 |