Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2008 | MYR | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | -0.01 (-0.35%) | 800 |
16 Sep 2008 | MYR | 2.76 | 2.83 | 2.75 | 2.83 | 2.83 | 0.0 (0.0%) | 32,300 |
15 Sep 2008 | MYR | 2.8 | 2.83 | 2.76 | 2.83 | 2.83 | -0.02 (-0.70%) | 7,200 |
12 Sep 2008 | MYR | 2.85 | 2.86 | 2.8 | 2.85 | 2.85 | -0.02 (-0.70%) | 4,300 |
11 Sep 2008 | MYR | 2.85 | 2.92 | 2.78 | 2.87 | 2.87 | -0.02 (-0.69%) | 9,500 |
10 Sep 2008 | MYR | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 0.0 (0.0%) | 37,000 |
9 Sep 2008 | MYR | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | -0.01 (-0.34%) | 5,000 |
8 Sep 2008 | MYR | 2.88 | 2.91 | 2.87 | 2.9 | 2.9 | +0.01 (+0.35%) | 6,000 |
5 Sep 2008 | MYR | 2.88 | 2.95 | 2.8 | 2.89 | 2.89 | -0.04 (-1.37%) | 9 |
4 Sep 2008 | MYR | 2.88 | 2.93 | 2.86 | 2.93 | 2.93 | -0.02 (-0.68%) | 9,000 |
29 Aug 2008 | MYR | 2.88 | 2.98 | 2.88 | 2.95 | 2.95 | -0.03 (-1.01%) | 5,500 |
28 Aug 2008 | MYR | 2.91 | 2.98 | 2.85 | 2.98 | 2.98 | +0.03 (+1.02%) | 9,000 |
27 Aug 2008 | MYR | 2.88 | 2.95 | 2.86 | 2.95 | 2.95 | +0.05 (+1.72%) | 5,000 |
26 Aug 2008 | MYR | 2.88 | 2.9 | 2.85 | 2.9 | 2.9 | -0.09 (-3.01%) | 12,000 |
21 Aug 2008 | MYR | 2.93 | 2.99 | 2.93 | 2.99 | 2.99 | +0.05 (+1.70%) | 2,500 |
19 Aug 2008 | MYR | 2.9 | 2.94 | 2.86 | 2.94 | 2.94 | -0.01 (-0.34%) | 5,500 |
18 Aug 2008 | MYR | 2.9 | 2.96 | 2.83 | 2.95 | 2.95 | -0.01 (-0.34%) | 8,800 |
15 Aug 2008 | MYR | 2.9 | 2.96 | 2.9 | 2.96 | 2.96 | 0.0 (0.0%) | 5,000 |
13 Aug 2008 | MYR | 2.9 | 2.96 | 2.89 | 2.96 | 2.96 | 0.0 (0.0%) | 2,500 |
12 Aug 2008 | MYR | 2.9 | 2.97 | 2.89 | 2.96 | 2.96 | -0.03 (-1.00%) | 5,000 |
8 Aug 2008 | MYR | 2.9 | 2.99 | 2.89 | 2.99 | 2.99 | +0.01 (+0.34%) | 11,000 |
28 Jul 2008 | MYR | 2.9 | 2.98 | 2.9 | 2.98 | 2.98 | 0.0 (0.0%) | 2,500 |
24 Jul 2008 | MYR | 2.9 | 2.98 | 2.9 | 2.98 | 2.98 | 0.0 (0.0%) | 4,700 |
23 Jul 2008 | MYR | 2.9 | 2.98 | 2.9 | 2.98 | 2.98 | +0.01 (+0.34%) | 2,000 |
22 Jul 2008 | MYR | 2.9 | 2.97 | 2.85 | 2.97 | 2.97 | 0.0 (0.0%) | 4,500 |
21 Jul 2008 | MYR | 2.92 | 2.98 | 2.9 | 2.97 | 2.97 | 0.0 (0.0%) | 4,800 |
16 Jul 2008 | MYR | 2.92 | 2.97 | 2.91 | 2.97 | 2.97 | -0.01 (-0.34%) | 9,000 |
11 Jul 2008 | MYR | 2.92 | 2.99 | 2.92 | 2.98 | 2.98 | -0.01 (-0.33%) | 3,000 |
9 Jul 2008 | MYR | 2.93 | 2.99 | 2.92 | 2.99 | 2.99 | 0.0 (0.0%) | 4,000 |
8 Jul 2008 | MYR | 2.95 | 2.99 | 2.91 | 2.99 | 2.99 | 0.0 (0.0%) | 19,500 |