Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2008 | MYR | 2.35 | 2.36 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 5,449,000 |
7 Jul 2008 | MYR | 2.35 | 2.37 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 3,259,000 |
4 Jul 2008 | MYR | 2.37 | 2.38 | 2.33 | 2.35 | 2.35 | -0.05 (-2.08%) | 8,264,000 |
3 Jul 2008 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
2 Jul 2008 | MYR | 2.39 | 2.4 | 2.36 | 2.4 | 2.4 | +0.01 (+0.42%) | 11,078,000 |
1 Jul 2008 | MYR | 2.39 | 2.4 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 2,180,000 |
30 Jun 2008 | MYR | 2.39 | 2.4 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 5,631,000 |
27 Jun 2008 | MYR | 2.4 | 2.4 | 2.39 | 2.39 | 2.39 | -0.05 (-2.05%) | 5,243,000 |
26 Jun 2008 | MYR | 2.43 | 2.44 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 3,148,000 |
25 Jun 2008 | MYR | 2.39 | 2.45 | 2.39 | 2.45 | 2.45 | +0.06 (+2.51%) | 7,159,000 |
24 Jun 2008 | MYR | 2.38 | 2.4 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 9,902,000 |
23 Jun 2008 | MYR | 2.4 | 2.4 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 12,534,000 |
20 Jun 2008 | MYR | 2.5 | 2.5 | 2.4 | 2.42 | 2.42 | -0.08 (-3.20%) | 12,555,000 |
19 Jun 2008 | MYR | 2.4 | 2.5 | 2.39 | 2.5 | 2.5 | +0.1 (+4.17%) | 14,761,000 |
18 Jun 2008 | MYR | 2.41 | 2.42 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 21,568,000 |
17 Jun 2008 | MYR | 2.43 | 2.43 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 1,304,000 |
16 Jun 2008 | MYR | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | +0.02 (+0.83%) | 6,817,000 |
13 Jun 2008 | MYR | 2.4 | 2.41 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 3,361,000 |
12 Jun 2008 | MYR | 2.42 | 2.42 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 4,404,000 |
11 Jun 2008 | MYR | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -0.02 (-0.82%) | 6,745,000 |
10 Jun 2008 | MYR | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 7,382,000 |
9 Jun 2008 | MYR | 2.45 | 2.45 | 2.37 | 2.45 | 2.45 | 0.0 (0.0%) | 8,645,000 |
6 Jun 2008 | MYR | 2.46 | 2.46 | 2.43 | 2.45 | 2.45 | +0.03 (+1.24%) | 16,501,000 |
5 Jun 2008 | MYR | 2.47 | 2.47 | 2.42 | 2.42 | 2.42 | -0.06 (-2.42%) | 8,527,000 |
4 Jun 2008 | MYR | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | +0.01 (+0.40%) | 10,514,000 |
3 Jun 2008 | MYR | 2.49 | 2.49 | 2.46 | 2.47 | 2.47 | -0.02 (-0.80%) | 11,872,000 |
2 Jun 2008 | MYR | 2.55 | 2.55 | 2.49 | 2.49 | 2.49 | -0.16 (-6.04%) | 6,982,000 |
30 May 2008 | MYR | 2.5 | 2.7 | 2.5 | 2.65 | 2.65 | +0.15 (+6%) | 49,789,000 |
29 May 2008 | MYR | 2.48 | 2.5 | 2.48 | 2.5 | 2.5 | +0.02 (+0.81%) | 14,556,000 |
28 May 2008 | MYR | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 12,980,000 |