Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2008 | MYR | 2.4 | 2.4 | 2.33 | 2.36 | 2.36 | -0.06 (-2.48%) | 9,419,000 |
18 Aug 2008 | MYR | 2.42 | 2.43 | 2.39 | 2.42 | 2.42 | 0.0 (0.0%) | 4,356,000 |
15 Aug 2008 | MYR | 2.4 | 2.42 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 10,520 |
14 Aug 2008 | MYR | 2.39 | 2.39 | 2.35 | 2.38 | 2.38 | -0.02 (-0.83%) | 10,630 |
13 Aug 2008 | MYR | 2.43 | 2.43 | 2.37 | 2.4 | 2.4 | -0.06 (-2.44%) | 2,180 |
12 Aug 2008 | MYR | 2.46 | 2.47 | 2.43 | 2.46 | 2.46 | 0.0 (0.0%) | 7,030 |
11 Aug 2008 | MYR | 2.43 | 2.46 | 2.43 | 2.46 | 2.46 | +0.03 (+1.23%) | 6,400 |
8 Aug 2008 | MYR | 2.48 | 2.48 | 2.4 | 2.43 | 2.43 | -0.095 (-3.76%) | 6,850 |
7 Aug 2008 | MYR | 2.5 | 2.525 | 2.5 | 2.525 | 2.525 | 0.0 (0.0%) | 13,840 |
6 Aug 2008 | MYR | 2.525 | 2.525 | 2.5 | 2.525 | 2.525 | +0.025 (+1%) | 11,950 |
5 Aug 2008 | MYR | 2.525 | 2.55 | 2.5 | 2.5 | 2.5 | -0.025 (-0.99%) | 5,930 |
4 Aug 2008 | MYR | 2.5 | 2.525 | 2.5 | 2.525 | 2.525 | +0.035 (+1.41%) | 3,250 |
1 Aug 2008 | MYR | 2.49 | 2.525 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 3,610 |
31 Jul 2008 | MYR | 2.525 | 2.525 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 6,490 |
30 Jul 2008 | MYR | 2.5 | 2.5 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 7,170 |
29 Jul 2008 | MYR | 2.43 | 2.5 | 2.43 | 2.5 | 2.5 | +0.07 (+2.88%) | 6,300 |
28 Jul 2008 | MYR | 2.39 | 2.45 | 2.39 | 2.43 | 2.43 | +0.04 (+1.67%) | 3,799,000 |
25 Jul 2008 | MYR | 2.37 | 2.39 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 7,843,000 |
24 Jul 2008 | MYR | 2.38 | 2.4 | 2.38 | 2.39 | 2.39 | +0.01 (+0.42%) | 10,359,000 |
23 Jul 2008 | MYR | 2.37 | 2.4 | 2.37 | 2.38 | 2.38 | +0.02 (+0.85%) | 14,899,000 |
22 Jul 2008 | MYR | 2.33 | 2.36 | 2.33 | 2.36 | 2.36 | +0.03 (+1.29%) | 3,531,000 |
21 Jul 2008 | MYR | 2.38 | 2.38 | 2.3 | 2.33 | 2.33 | -0.04 (-1.69%) | 10,271,000 |
18 Jul 2008 | MYR | 2.4 | 2.4 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 8,046,000 |
17 Jul 2008 | MYR | 2.39 | 2.4 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 4,156,000 |
16 Jul 2008 | MYR | 2.36 | 2.4 | 2.36 | 2.39 | 2.39 | +0.03 (+1.27%) | 9,001,000 |
15 Jul 2008 | MYR | 2.39 | 2.39 | 2.36 | 2.36 | 2.36 | -0.03 (-1.26%) | 4,999,000 |
14 Jul 2008 | MYR | 2.38 | 2.39 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 4,831,000 |
11 Jul 2008 | MYR | 2.37 | 2.39 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 11,343,000 |
10 Jul 2008 | MYR | 2.36 | 2.37 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 3,750,000 |
9 Jul 2008 | MYR | 2.36 | 2.37 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 5,700,000 |