Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2008 | MYR | 0.45 | 0.465 | 0.435 | 0.465 | 0.465 | +0.015 (+3.33%) | 106,700 |
4 Sep 2008 | MYR | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 16,000 |
3 Sep 2008 | MYR | 0.515 | 0.515 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 31,000 |
29 Aug 2008 | MYR | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | +0.055 (+12.94%) | 134,900 |
28 Aug 2008 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 26,000 |
27 Aug 2008 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 47,000 |
26 Aug 2008 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 22,000 |
25 Aug 2008 | MYR | 0.42 | 0.48 | 0.42 | 0.46 | 0.46 | +0.04 (+9.52%) | 267,100 |
22 Aug 2008 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 39,000 |
21 Aug 2008 | MYR | 0.4 | 0.425 | 0.39 | 0.425 | 0.425 | +0.025 (+6.25%) | 55,000 |
20 Aug 2008 | MYR | 0.41 | 0.435 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 109,500 |
19 Aug 2008 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.035 (-7.87%) | 39,500 |
14 Aug 2008 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 42 |
13 Aug 2008 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 15,300 |
12 Aug 2008 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 25,000 |
11 Aug 2008 | MYR | 0.44 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 73,000 |
8 Aug 2008 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 69,500 |
7 Aug 2008 | MYR | 0.435 | 0.47 | 0.435 | 0.47 | 0.47 | +0.02 (+4.44%) | 109,000 |
6 Aug 2008 | MYR | 0.455 | 0.455 | 0.435 | 0.45 | 0.45 | -0.03 (-6.25%) | 150,700 |
5 Aug 2008 | MYR | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 126,900 |
4 Aug 2008 | MYR | 0.45 | 0.47 | 0.41 | 0.45 | 0.45 | -0.05 (-10%) | 293,600 |
1 Aug 2008 | MYR | 0.44 | 0.5 | 0.44 | 0.5 | 0.5 | +0.02 (+4.17%) | 203,800 |
31 Jul 2008 | MYR | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | +0.03 (+6.67%) | 124,800 |
30 Jul 2008 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 103,000 |
29 Jul 2008 | MYR | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | +0.025 (+5.88%) | 176,000 |
28 Jul 2008 | MYR | 0.41 | 0.44 | 0.405 | 0.425 | 0.425 | +0.01 (+2.41%) | 140,300 |
25 Jul 2008 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 37,000 |
24 Jul 2008 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | -0.02 (-4.49%) | 105,700 |
23 Jul 2008 | MYR | 0.42 | 0.45 | 0.42 | 0.445 | 0.445 | +0.02 (+4.71%) | 330,500 |
22 Jul 2008 | MYR | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 139,600 |