Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2008 | MYR | 2.19 | 2.27 | 2.18 | 2.24 | 2.24 | 0.0 (0.0%) | 8,874,000 |
29 Sep 2008 | MYR | 2.22 | 2.24 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 20,470,000 |
26 Sep 2008 | MYR | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 12,600,000 |
25 Sep 2008 | MYR | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | +0.03 (+1.36%) | 17,009,000 |
24 Sep 2008 | MYR | 2.24 | 2.24 | 2.19 | 2.21 | 2.21 | -0.05 (-2.21%) | 28,337,000 |
23 Sep 2008 | MYR | 2.26 | 2.26 | 2.23 | 2.26 | 2.26 | 0.0 (0.0%) | 6,795,000 |
22 Sep 2008 | MYR | 2.3 | 2.3 | 2.21 | 2.26 | 2.26 | -0.02 (-0.88%) | 27,426,000 |
19 Sep 2008 | MYR | 2.33 | 2.33 | 2.27 | 2.28 | 2.28 | -0.05 (-2.15%) | 17,645,000 |
18 Sep 2008 | MYR | 2.34 | 2.34 | 2.25 | 2.33 | 2.33 | -0.04 (-1.69%) | 14,848,000 |
17 Sep 2008 | MYR | 2.38 | 2.38 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 3,720 |
16 Sep 2008 | MYR | 2.35 | 2.38 | 2.32 | 2.38 | 2.38 | +0.03 (+1.28%) | 3,739,000 |
15 Sep 2008 | MYR | 2.31 | 2.35 | 2.3 | 2.35 | 2.35 | +0.03 (+1.29%) | 5,582,000 |
12 Sep 2008 | MYR | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 6,996,000 |
11 Sep 2008 | MYR | 2.35 | 2.35 | 2.31 | 2.32 | 2.32 | -0.03 (-1.28%) | 13,294,000 |
10 Sep 2008 | MYR | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 8,880 |
9 Sep 2008 | MYR | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | +0.02 (+0.86%) | 6,063,000 |
8 Sep 2008 | MYR | 2.3 | 2.34 | 2.3 | 2.33 | 2.33 | +0.04 (+1.75%) | 4,717,000 |
5 Sep 2008 | MYR | 2.3 | 2.31 | 2.29 | 2.29 | 2.29 | -0.02 (-0.87%) | 8,449,000 |
4 Sep 2008 | MYR | 2.3 | 2.33 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 5,004,000 |
3 Sep 2008 | MYR | 2.31 | 2.31 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 11,633,000 |
2 Sep 2008 | MYR | 2.3 | 2.33 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 14,435,000 |
1 Sep 2008 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
29 Aug 2008 | MYR | 2.29 | 2.3 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 10,485,000 |
28 Aug 2008 | MYR | 2.29 | 2.3 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 9,305,000 |
27 Aug 2008 | MYR | 2.35 | 2.35 | 2.29 | 2.29 | 2.29 | -0.05 (-2.14%) | 12,216,000 |
26 Aug 2008 | MYR | 2.35 | 2.35 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 9,163,000 |
25 Aug 2008 | MYR | 2.37 | 2.38 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 5,555,000 |
22 Aug 2008 | MYR | 2.36 | 2.37 | 2.36 | 2.37 | 2.37 | +0.01 (+0.42%) | 1,761,000 |
21 Aug 2008 | MYR | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 4,615,000 |
20 Aug 2008 | MYR | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 8,143,000 |