Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2008 | MYR | 0.504 | 0.522 | 0.504 | 0.522 | 0.522 | 0.0 (0.0%) | 75,000 |
19 Aug 2008 | MYR | 0.52 | 0.522 | 0.52 | 0.522 | 0.522 | 0.0 (0.0%) | 57,500 |
18 Aug 2008 | MYR | 0.524 | 0.524 | 0.52 | 0.522 | 0.522 | 0.0 (0.0%) | 35,000 |
15 Aug 2008 | MYR | 0.524 | 0.524 | 0.52 | 0.522 | 0.522 | -0.002 (-0.38%) | 37,000 |
14 Aug 2008 | MYR | 0.524 | 0.524 | 0.524 | 0.524 | 0.524 | -0.004 (-0.76%) | 20 |
13 Aug 2008 | MYR | 0.528 | 0.528 | 0.528 | 0.528 | 0.528 | -0.002 (-0.38%) | 5 |
12 Aug 2008 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.008 (-1.49%) | 5 |
11 Aug 2008 | MYR | 0.534 | 0.538 | 0.534 | 0.538 | 0.538 | 0.0 (0.0%) | 5,500 |
6 Aug 2008 | MYR | 0.538 | 0.538 | 0.532 | 0.538 | 0.538 | 0.0 (0.0%) | 31,000 |
5 Aug 2008 | MYR | 0.538 | 0.538 | 0.538 | 0.538 | 0.538 | 0.0 (0.0%) | 15 |
4 Aug 2008 | MYR | 0.538 | 0.538 | 0.538 | 0.538 | 0.538 | 0.0 (0.0%) | 25 |
1 Aug 2008 | MYR | 0.532 | 0.538 | 0.532 | 0.538 | 0.538 | +0.002 (+0.37%) | 47,500 |
31 Jul 2008 | MYR | 0.54 | 0.54 | 0.536 | 0.536 | 0.536 | -0.004 (-0.74%) | 62,500 |
30 Jul 2008 | MYR | 0.526 | 0.54 | 0.526 | 0.54 | 0.54 | +0.016 (+3.05%) | 55,000 |
29 Jul 2008 | MYR | 0.524 | 0.524 | 0.52 | 0.524 | 0.524 | -0.004 (-0.76%) | 40,000 |
28 Jul 2008 | MYR | 0.524 | 0.528 | 0.524 | 0.528 | 0.528 | +0.008 (+1.54%) | 65,000 |
25 Jul 2008 | MYR | 0.524 | 0.524 | 0.52 | 0.52 | 0.52 | -0.006 (-1.14%) | 70,000 |
24 Jul 2008 | MYR | 0.524 | 0.526 | 0.524 | 0.526 | 0.526 | -0.004 (-0.75%) | 32,000 |
23 Jul 2008 | MYR | 0.526 | 0.53 | 0.526 | 0.53 | 0.53 | +0.006 (+1.15%) | 65,000 |
22 Jul 2008 | MYR | 0.524 | 0.524 | 0.524 | 0.524 | 0.524 | 0.0 (0.0%) | 25,000 |
21 Jul 2008 | MYR | 0.526 | 0.526 | 0.512 | 0.524 | 0.524 | -0.004 (-0.76%) | 35,500 |
15 Jul 2008 | MYR | 0.526 | 0.536 | 0.526 | 0.528 | 0.528 | +0.002 (+0.38%) | 120,000 |
14 Jul 2008 | MYR | 0.524 | 0.53 | 0.524 | 0.526 | 0.526 | +0.01 (+1.94%) | 36,500 |
11 Jul 2008 | MYR | 0.52 | 0.53 | 0.512 | 0.516 | 0.516 | -0.02 (-3.73%) | 192,000 |
9 Jul 2008 | MYR | 0.532 | 0.536 | 0.53 | 0.536 | 0.536 | 0.0 (0.0%) | 49,000 |
8 Jul 2008 | MYR | 0.538 | 0.54 | 0.536 | 0.536 | 0.536 | -0.004 (-0.74%) | 101,500 |
7 Jul 2008 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.002 (-0.37%) | 5,000 |
4 Jul 2008 | MYR | 0.548 | 0.548 | 0.536 | 0.542 | 0.542 | -0.016 (-2.87%) | 179,500 |
3 Jul 2008 | MYR | 0.558 | 0.558 | 0.558 | 0.558 | 0.558 | 0.0 (0.0%) | 0 |
2 Jul 2008 | MYR | 0.566 | 0.566 | 0.55 | 0.558 | 0.558 | -0.012 (-2.11%) | 71,500 |