Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2008 | MYR | 1.7202 | 1.7391 | 1.7013 | 1.7108 | 1.7108 | -0.066 (-3.72%) | 212,976 |
15 Aug 2008 | MYR | 1.7958 | 1.7958 | 1.7202 | 1.7769 | 1.7769 | -0.019 (-1.05%) | 159,441 |
14 Aug 2008 | MYR | 1.7675 | 1.7958 | 1.7486 | 1.7958 | 1.7958 | +0.038 (+2.15%) | 297,828 |
13 Aug 2008 | MYR | 1.758 | 1.758 | 1.7297 | 1.758 | 1.758 | -0.009 (-0.54%) | 129,182 |
12 Aug 2008 | MYR | 1.7769 | 1.7769 | 1.7486 | 1.7675 | 1.7675 | -0.019 (-1.06%) | 108,974 |
11 Aug 2008 | MYR | 1.758 | 1.7864 | 1.7486 | 1.7864 | 1.7864 | +0.028 (+1.62%) | 124,209 |
8 Aug 2008 | MYR | 1.7486 | 1.758 | 1.7391 | 1.758 | 1.758 | 0.0 (0.0%) | 106,858 |
7 Aug 2008 | MYR | 1.7486 | 1.7675 | 1.7108 | 1.758 | 1.758 | -0.009 (-0.54%) | 139,021 |
6 Aug 2008 | MYR | 1.7391 | 1.7769 | 1.7391 | 1.7675 | 1.7675 | +0.028 (+1.63%) | 173,935 |
5 Aug 2008 | MYR | 1.7297 | 1.7391 | 1.7013 | 1.7391 | 1.7391 | -0.019 (-1.08%) | 548,786 |
4 Aug 2008 | MYR | 1.7486 | 1.758 | 1.7297 | 1.758 | 1.758 | 0.0 (0.0%) | 293,067 |
1 Aug 2008 | MYR | 1.7013 | 1.758 | 1.6919 | 1.758 | 1.758 | +0.019 (+1.09%) | 119,025 |
31 Jul 2008 | MYR | 1.7108 | 1.7391 | 1.7013 | 1.7391 | 1.7391 | +0.028 (+1.65%) | 223,873 |
30 Jul 2008 | MYR | 1.7013 | 1.7202 | 1.6919 | 1.7108 | 1.7108 | +0.019 (+1.12%) | 263,760 |
29 Jul 2008 | MYR | 1.6824 | 1.6919 | 1.6635 | 1.6919 | 1.6919 | +0.009 (+0.56%) | 173,512 |
28 Jul 2008 | MYR | 1.6541 | 1.6824 | 1.6541 | 1.6824 | 1.6824 | +0.028 (+1.71%) | 689,818 |
25 Jul 2008 | MYR | 1.6541 | 1.6541 | 1.6352 | 1.6541 | 1.6541 | 0.0 (0.0%) | 332,213 |
24 Jul 2008 | MYR | 1.6635 | 1.673 | 1.6446 | 1.6541 | 1.6541 | 0.0 (0.0%) | 447,112 |
23 Jul 2008 | MYR | 1.6541 | 1.6919 | 1.6446 | 1.6541 | 1.6541 | +0.009 (+0.58%) | 1,111,221 |
22 Jul 2008 | MYR | 1.6163 | 1.6446 | 1.6163 | 1.6446 | 1.6446 | +0.019 (+1.16%) | 148,332 |
21 Jul 2008 | MYR | 1.5974 | 1.6257 | 1.569 | 1.6257 | 1.6257 | +0.019 (+1.18%) | 358,557 |
18 Jul 2008 | MYR | 1.6163 | 1.6163 | 1.5879 | 1.6068 | 1.6068 | -0.009 (-0.59%) | 401,300 |
17 Jul 2008 | MYR | 1.6257 | 1.6257 | 1.6068 | 1.6163 | 1.6163 | -0.028 (-1.72%) | 350,516 |
16 Jul 2008 | MYR | 1.6352 | 1.6446 | 1.6257 | 1.6446 | 1.6446 | 0.0 (0.0%) | 173,512 |
15 Jul 2008 | MYR | 1.6541 | 1.6919 | 1.6352 | 1.6446 | 1.6446 | 0.0 (0.0%) | 473,668 |
14 Jul 2008 | MYR | 1.6163 | 1.6446 | 1.6163 | 1.6446 | 1.6446 | 0.0 (0.0%) | 184,092 |
11 Jul 2008 | MYR | 1.5879 | 1.6541 | 1.5879 | 1.6446 | 1.6446 | +0.057 (+3.57%) | 361,837 |
10 Jul 2008 | MYR | 1.6352 | 1.6352 | 1.5879 | 1.5879 | 1.5879 | -0.057 (-3.45%) | 408,812 |
9 Jul 2008 | MYR | 1.6541 | 1.6541 | 1.6257 | 1.6446 | 1.6446 | +0.028 (+1.75%) | 354,113 |
8 Jul 2008 | MYR | 1.6541 | 1.6541 | 1.6163 | 1.6163 | 1.6163 | -0.038 (-2.29%) | 299,415 |