Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2008 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 25,000 |
17 Jul 2008 | MYR | 0.415 | 0.44 | 0.415 | 0.44 | 0.44 | +0.03 (+7.32%) | 67,500 |
16 Jul 2008 | MYR | 0.455 | 0.455 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 287,000 |
15 Jul 2008 | MYR | 0.48 | 0.485 | 0.42 | 0.42 | 0.42 | -0.055 (-11.58%) | 126,700 |
14 Jul 2008 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.03 (-5.94%) | 124,500 |
11 Jul 2008 | MYR | 0.53 | 0.53 | 0.495 | 0.505 | 0.505 | +0.025 (+5.21%) | 105,000 |
10 Jul 2008 | MYR | 0.535 | 0.535 | 0.48 | 0.48 | 0.48 | -0.085 (-15.04%) | 979,000 |
9 Jul 2008 | MYR | 0.585 | 0.59 | 0.565 | 0.565 | 0.565 | -0.02 (-3.42%) | 483,900 |
8 Jul 2008 | MYR | 0.575 | 0.59 | 0.575 | 0.585 | 0.585 | +0.01 (+1.74%) | 110,000 |
7 Jul 2008 | MYR | 0.545 | 0.58 | 0.54 | 0.575 | 0.575 | +0.035 (+6.48%) | 258,700 |
4 Jul 2008 | MYR | 0.5 | 0.55 | 0.5 | 0.54 | 0.54 | -0.025 (-4.42%) | 228,700 |
2 Jul 2008 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | -0.015 (-2.59%) | 347,600 |
1 Jul 2008 | MYR | 0.56 | 0.58 | 0.555 | 0.58 | 0.58 | +0.015 (+2.65%) | 218,900 |
30 Jun 2008 | MYR | 0.61 | 0.61 | 0.55 | 0.565 | 0.565 | -0.085 (-13.08%) | 366,900 |
27 Jun 2008 | MYR | 0.665 | 0.68 | 0.65 | 0.65 | 0.65 | -0.025 (-3.70%) | 599,800 |
26 Jun 2008 | MYR | 0.665 | 0.71 | 0.665 | 0.675 | 0.675 | +0.01 (+1.50%) | 1,805,100 |
25 Jun 2008 | MYR | 0.59 | 0.675 | 0.59 | 0.665 | 0.665 | +0.08 (+13.68%) | 1,477,200 |
24 Jun 2008 | MYR | 0.55 | 0.585 | 0.55 | 0.585 | 0.585 | +0.02 (+3.54%) | 319,600 |
23 Jun 2008 | MYR | 0.565 | 0.58 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 519,300 |
20 Jun 2008 | MYR | 0.545 | 0.565 | 0.545 | 0.565 | 0.565 | 0.0 (0.0%) | 268,500 |
19 Jun 2008 | MYR | 0.525 | 0.565 | 0.525 | 0.565 | 0.565 | -0.01 (-1.74%) | 477,700 |
18 Jun 2008 | MYR | 0.575 | 0.585 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 313,100 |
17 Jun 2008 | MYR | 0.565 | 0.585 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 469,900 |
16 Jun 2008 | MYR | 0.565 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 290,000 |
13 Jun 2008 | MYR | 0.58 | 0.58 | 0.555 | 0.56 | 0.56 | -0.015 (-2.61%) | 330,100 |
12 Jun 2008 | MYR | 0.57 | 0.58 | 0.55 | 0.575 | 0.575 | +0.005 (+0.88%) | 860,400 |
11 Jun 2008 | MYR | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | +0.04 (+7.55%) | 497,800 |
10 Jun 2008 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 229,700 |
9 Jun 2008 | MYR | 0.495 | 0.535 | 0.495 | 0.535 | 0.535 | -0.005 (-0.93%) | 139,800 |
6 Jun 2008 | MYR | 0.53 | 0.54 | 0.515 | 0.54 | 0.54 | +0.01 (+1.89%) | 251,500 |