Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2008 | MYR | 0.495 | 0.53 | 0.495 | 0.53 | 0.53 | +0.025 (+4.95%) | 153,900 |
4 Jun 2008 | MYR | 0.5 | 0.52 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 376,900 |
3 Jun 2008 | MYR | 0.48 | 0.505 | 0.475 | 0.5 | 0.5 | +0.02 (+4.17%) | 316,700 |
2 Jun 2008 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 137,600 |
30 May 2008 | MYR | 0.46 | 0.49 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 477,200 |
29 May 2008 | MYR | 0.485 | 0.5 | 0.355 | 0.48 | 0.48 | -0.03 (-5.88%) | 1,242,900 |
28 May 2008 | MYR | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | -0.03 (-5.56%) | 251,000 |
27 May 2008 | MYR | 0.495 | 0.54 | 0.495 | 0.54 | 0.54 | +0.035 (+6.93%) | 103,000 |
26 May 2008 | MYR | 0.52 | 0.52 | 0.5 | 0.505 | 0.505 | -0.02 (-3.81%) | 257,200 |
23 May 2008 | MYR | 0.53 | 0.535 | 0.51 | 0.525 | 0.525 | -0.005 (-0.94%) | 406,200 |
22 May 2008 | MYR | 0.535 | 0.54 | 0.525 | 0.53 | 0.53 | -0.03 (-5.36%) | 175,600 |
21 May 2008 | MYR | 0.555 | 0.58 | 0.535 | 0.56 | 0.56 | -0.015 (-2.61%) | 478,000 |
20 May 2008 | MYR | 0.555 | 0.6 | 0.545 | 0.575 | 0.575 | +0.035 (+6.48%) | 1,782,800 |
16 May 2008 | MYR | 0.5 | 0.56 | 0.5 | 0.54 | 0.54 | +0.045 (+9.09%) | 1,038,900 |
15 May 2008 | MYR | 0.51 | 0.515 | 0.495 | 0.495 | 0.495 | -0.02 (-3.88%) | 180,300 |
14 May 2008 | MYR | 0.475 | 0.53 | 0.475 | 0.515 | 0.515 | +0.02 (+4.04%) | 561,200 |
13 May 2008 | MYR | 0.455 | 0.53 | 0.455 | 0.495 | 0.495 | +0.045 (+10%) | 839,000 |
12 May 2008 | MYR | 0.46 | 0.47 | 0.445 | 0.45 | 0.45 | +0.03 (+7.14%) | 675,900 |
9 May 2008 | MYR | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | +0.02 (+5%) | 318,500 |
8 May 2008 | MYR | 0.385 | 0.42 | 0.385 | 0.4 | 0.4 | -0.01 (-2.44%) | 324,700 |
7 May 2008 | MYR | 0.405 | 0.43 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 331,000 |
6 May 2008 | MYR | 0.365 | 0.4 | 0.365 | 0.4 | 0.4 | +0.035 (+9.59%) | 138,800 |
5 May 2008 | MYR | 0.355 | 0.365 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 274,500 |
2 May 2008 | MYR | 0.35 | 0.35 | 0.335 | 0.35 | 0.35 | +0.015 (+4.48%) | 182,000 |
30 Apr 2008 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 38,000 |
29 Apr 2008 | MYR | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | +0.02 (+6.35%) | 214,200 |
28 Apr 2008 | MYR | 0.305 | 0.32 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 89,000 |
25 Apr 2008 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 353,100 |
24 Apr 2008 | MYR | 0.3 | 0.32 | 0.28 | 0.31 | 0.31 | -0.015 (-4.62%) | 247,300 |
23 Apr 2008 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.015 (+4.84%) | 146,000 |