Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2008 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 103 |
9 Sep 2008 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 2,000 |
8 Sep 2008 | MYR | 0.47 | 0.51 | 0.47 | 0.5 | 0.5 | +0.035 (+7.53%) | 64,200 |
5 Sep 2008 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 3,000 |
4 Sep 2008 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,000 |
3 Sep 2008 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 131,000 |
2 Sep 2008 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 13,000 |
1 Sep 2008 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
29 Aug 2008 | MYR | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 13,000 |
28 Aug 2008 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 36,000 |
27 Aug 2008 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 125,500 |
26 Aug 2008 | MYR | 0.46 | 0.485 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 110,000 |
22 Aug 2008 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 23,300 |
21 Aug 2008 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 110,000 |
19 Aug 2008 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 53,000 |
18 Aug 2008 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 65,000 |
15 Aug 2008 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | -0.01 (-2%) | 22,000 |
14 Aug 2008 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 13,000 |
13 Aug 2008 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 20,000 |
12 Aug 2008 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 2 |
8 Aug 2008 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 143,000 |
7 Aug 2008 | MYR | 0.475 | 0.5 | 0.47 | 0.5 | 0.5 | +0.025 (+5.26%) | 27,200 |
6 Aug 2008 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.01 (+2.15%) | 44,000 |
5 Aug 2008 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 14 |
4 Aug 2008 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 74,000 |
1 Aug 2008 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 42,000 |
31 Jul 2008 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 65,000 |
30 Jul 2008 | MYR | 0.455 | 0.5 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 124,000 |
29 Jul 2008 | MYR | 0.435 | 0.46 | 0.43 | 0.46 | 0.46 | 0.0 (0.0%) | 107,100 |
28 Jul 2008 | MYR | 0.415 | 0.46 | 0.415 | 0.46 | 0.46 | +0.03 (+6.98%) | 23,000 |