Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2008 | MYR | 0.335 | 0.335 | 0.315 | 0.325 | 0.325 | -0.015 (-4.41%) | 2,226,500 |
11 Aug 2008 | MYR | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 874,200 |
8 Aug 2008 | MYR | 0.345 | 0.355 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 721,500 |
7 Aug 2008 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,439,500 |
6 Aug 2008 | MYR | 0.375 | 0.38 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 8,786,200 |
5 Aug 2008 | MYR | 0.365 | 0.375 | 0.345 | 0.375 | 0.375 | +0.01 (+2.74%) | 4,787,900 |
4 Aug 2008 | MYR | 0.365 | 0.37 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 2,535,000 |
1 Aug 2008 | MYR | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,776,700 |
31 Jul 2008 | MYR | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 2,333,300 |
30 Jul 2008 | MYR | 0.38 | 0.405 | 0.38 | 0.385 | 0.385 | +0.01 (+2.67%) | 10,238,100 |
29 Jul 2008 | MYR | 0.36 | 0.39 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 8,978,400 |
28 Jul 2008 | MYR | 0.325 | 0.385 | 0.325 | 0.375 | 0.375 | +0.055 (+17.19%) | 15,814,900 |
25 Jul 2008 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 567,800 |
24 Jul 2008 | MYR | 0.32 | 0.34 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,915,800 |
23 Jul 2008 | MYR | 0.305 | 0.325 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 5,874,300 |
22 Jul 2008 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 780,600 |
21 Jul 2008 | MYR | 0.3 | 0.305 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,425,000 |
18 Jul 2008 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 540,500 |
17 Jul 2008 | MYR | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,326,700 |
16 Jul 2008 | MYR | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 683,400 |
15 Jul 2008 | MYR | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 799,700 |
14 Jul 2008 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 864,800 |
11 Jul 2008 | MYR | 0.315 | 0.335 | 0.315 | 0.325 | 0.325 | +0.015 (+4.84%) | 6,919,800 |
10 Jul 2008 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 810,200 |
9 Jul 2008 | MYR | 0.31 | 0.325 | 0.305 | 0.315 | 0.315 | +0.015 (+5%) | 4,081,100 |
8 Jul 2008 | MYR | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,684,700 |
7 Jul 2008 | MYR | 0.295 | 0.31 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,305,500 |
4 Jul 2008 | MYR | 0.3 | 0.31 | 0.28 | 0.295 | 0.295 | -0.02 (-6.35%) | 2,788,100 |
2 Jul 2008 | MYR | 0.34 | 0.34 | 0.31 | 0.315 | 0.315 | -0.025 (-7.35%) | 1,630,500 |
1 Jul 2008 | MYR | 0.34 | 0.34 | 0.325 | 0.34 | 0.34 | -0.005 (-1.45%) | 444,600 |