Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2008 | MYR | 2.48 | 2.52 | 2.48 | 2.5 | 2.5 | +0.03 (+1.21%) | 206,700 |
13 Aug 2008 | MYR | 2.54 | 2.54 | 2.46 | 2.47 | 2.47 | -0.08 (-3.14%) | 1,201,100 |
12 Aug 2008 | MYR | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -0.05 (-1.92%) | 539,300 |
11 Aug 2008 | MYR | 2.68 | 2.68 | 2.59 | 2.6 | 2.6 | -0.07 (-2.62%) | 770,300 |
8 Aug 2008 | MYR | 2.68 | 2.69 | 2.67 | 2.67 | 2.67 | -0.02 (-0.74%) | 43,200 |
7 Aug 2008 | MYR | 2.69 | 2.7 | 2.65 | 2.69 | 2.69 | -0.01 (-0.37%) | 296,800 |
6 Aug 2008 | MYR | 2.73 | 2.73 | 2.66 | 2.7 | 2.7 | -0.01 (-0.37%) | 176,400 |
5 Aug 2008 | MYR | 2.8 | 2.8 | 2.71 | 2.71 | 2.71 | -0.11 (-3.90%) | 562,800 |
4 Aug 2008 | MYR | 2.82 | 2.84 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 185,200 |
1 Aug 2008 | MYR | 2.82 | 2.82 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 253,300 |
31 Jul 2008 | MYR | 2.85 | 2.85 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 31,200 |
30 Jul 2008 | MYR | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.04 (-1.39%) | 499,200 |
29 Jul 2008 | MYR | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | +0.04 (+1.41%) | 797,900 |
28 Jul 2008 | MYR | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | +0.07 (+2.53%) | 242,600 |
25 Jul 2008 | MYR | 2.75 | 2.78 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 1,146,700 |
24 Jul 2008 | MYR | 2.85 | 2.85 | 2.74 | 2.78 | 2.78 | -0.08 (-2.80%) | 1,496,000 |
23 Jul 2008 | MYR | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 836,600 |
22 Jul 2008 | MYR | 2.84 | 2.86 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 614,200 |
21 Jul 2008 | MYR | 2.82 | 2.83 | 2.77 | 2.82 | 2.82 | -0.04 (-1.40%) | 256,100 |
18 Jul 2008 | MYR | 2.87 | 2.87 | 2.78 | 2.86 | 2.86 | -0.02 (-0.69%) | 1,514,800 |
17 Jul 2008 | MYR | 2.9 | 2.9 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 660,000 |
16 Jul 2008 | MYR | 2.9 | 2.91 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 792,100 |
15 Jul 2008 | MYR | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 893,100 |
14 Jul 2008 | MYR | 2.9 | 2.93 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 508,000 |
11 Jul 2008 | MYR | 2.89 | 2.94 | 2.89 | 2.92 | 2.92 | +0.04 (+1.39%) | 469,600 |
10 Jul 2008 | MYR | 2.83 | 2.9 | 2.83 | 2.88 | 2.88 | +0.03 (+1.05%) | 734,100 |
9 Jul 2008 | MYR | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | -0.03 (-1.04%) | 862,100 |
8 Jul 2008 | MYR | 2.93 | 2.94 | 2.87 | 2.88 | 2.88 | -0.05 (-1.71%) | 1,589,600 |
7 Jul 2008 | MYR | 2.8 | 2.94 | 2.8 | 2.93 | 2.93 | 0.0 (0.0%) | 404,800 |
4 Jul 2008 | MYR | 2.94 | 2.94 | 2.9 | 2.93 | 2.93 | -0.07 (-2.33%) | 993,700 |