Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2008 | MYR | 1.4625 | 1.4625 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 108,000 |
1 Sep 2008 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
29 Aug 2008 | MYR | 1.475 | 1.475 | 1.45 | 1.45 | 1.45 | -0.013 (-0.85%) | 126,800 |
28 Aug 2008 | MYR | 1.5375 | 1.5375 | 1.4625 | 1.4625 | 1.4625 | -0.087 (-5.65%) | 202,000 |
27 Aug 2008 | MYR | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 98,000 |
26 Aug 2008 | MYR | 1.625 | 1.625 | 1.6 | 1.6 | 1.6 | -0.025 (-1.54%) | 22,400 |
25 Aug 2008 | MYR | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | -0.037 (-2.26%) | 12,000 |
22 Aug 2008 | MYR | 1.6 | 1.6625 | 1.6 | 1.6625 | 1.6625 | +0.062 (+3.91%) | 65,600 |
21 Aug 2008 | MYR | 1.625 | 1.625 | 1.6 | 1.6 | 1.6 | -0.025 (-1.54%) | 50,400 |
20 Aug 2008 | MYR | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | -0.013 (-0.76%) | 1,600 |
19 Aug 2008 | MYR | 1.6375 | 1.6375 | 1.6375 | 1.6375 | 1.6375 | -0.013 (-0.76%) | 10,000 |
18 Aug 2008 | MYR | 1.675 | 1.675 | 1.65 | 1.65 | 1.65 | -0.025 (-1.49%) | 21,600 |
15 Aug 2008 | MYR | 1.65 | 1.675 | 1.65 | 1.675 | 1.675 | -0.013 (-0.74%) | 12,800 |
14 Aug 2008 | MYR | 1.7 | 1.7 | 1.675 | 1.6875 | 1.6875 | 0.0 (0.0%) | 58,000 |
13 Aug 2008 | MYR | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 0.0 (0.0%) | 4 |
12 Aug 2008 | MYR | 1.6 | 1.725 | 1.6 | 1.6875 | 1.6875 | -0.037 (-2.17%) | 55,200 |
11 Aug 2008 | MYR | 1.925 | 1.925 | 1.6625 | 1.725 | 1.725 | -0.175 (-9.21%) | 175,600 |
8 Aug 2008 | MYR | 1.65 | 1.9 | 1.65 | 1.9 | 1.9 | -0.037 (-1.94%) | 6,000 |
7 Aug 2008 | MYR | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 0.0 (0.0%) | 0 |
6 Aug 2008 | MYR | 1.7125 | 1.9375 | 1.7 | 1.9375 | 1.9375 | +0.3 (+18.32%) | 6,400 |
5 Aug 2008 | MYR | 1.6375 | 1.6375 | 1.6375 | 1.6375 | 1.6375 | 0.0 (0.0%) | 0 |
4 Aug 2008 | MYR | 1.6375 | 1.6375 | 1.6375 | 1.6375 | 1.6375 | 0.0 (0.0%) | 0 |
1 Aug 2008 | MYR | 1.6375 | 1.6375 | 1.6375 | 1.6375 | 1.6375 | -0.087 (-5.07%) | 0 |
31 Jul 2008 | MYR | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0.0 (0.0%) | 0 |
30 Jul 2008 | MYR | 1.65 | 1.725 | 1.65 | 1.725 | 1.725 | 0.0 (0.0%) | 4,400 |
29 Jul 2008 | MYR | 1.7375 | 1.7875 | 1.7125 | 1.725 | 1.725 | +0.062 (+3.76%) | 9,600 |
28 Jul 2008 | MYR | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 0.0 (0.0%) | 0 |
25 Jul 2008 | MYR | 1.725 | 1.725 | 1.6625 | 1.6625 | 1.6625 | -0.075 (-4.32%) | 12,400 |
24 Jul 2008 | MYR | 1.7375 | 1.7375 | 1.7375 | 1.7375 | 1.7375 | 0.0 (0.0%) | 0 |
23 Jul 2008 | MYR | 1.7625 | 1.7625 | 1.675 | 1.7375 | 1.7375 | -0.025 (-1.42%) | 4,070,800 |