Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2008 | MYR | 0.7033 | 0.7033 | 0.6833 | 0.6967 | 0.6967 | -0.007 (-0.94%) | 81,000 |
17 Sep 2008 | MYR | 0.7167 | 0.7167 | 0.7033 | 0.7033 | 0.7033 | -0.03 (-4.09%) | 33,000 |
16 Sep 2008 | MYR | 0.7333 | 0.75 | 0.7333 | 0.7333 | 0.7333 | -0.017 (-2.23%) | 27,000 |
15 Sep 2008 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.013 (+1.81%) | 6 |
11 Sep 2008 | MYR | 0.73 | 0.7367 | 0.73 | 0.7367 | 0.7367 | -0.013 (-1.77%) | 18,000 |
10 Sep 2008 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.003 (-0.44%) | 12,000 |
9 Sep 2008 | MYR | 0.76 | 0.76 | 0.75 | 0.7533 | 0.7533 | 0.0 (0.0%) | 48,000 |
8 Sep 2008 | MYR | 0.77 | 0.77 | 0.7533 | 0.7533 | 0.7533 | -0.023 (-3.01%) | 60,000 |
5 Sep 2008 | MYR | 0.7767 | 0.7767 | 0.7767 | 0.7767 | 0.7767 | 0.0 (0.0%) | 12,000 |
2 Sep 2008 | MYR | 0.7767 | 0.7767 | 0.7767 | 0.7767 | 0.7767 | 0.0 (0.0%) | 12,000 |
29 Aug 2008 | MYR | 0.7733 | 0.7767 | 0.7733 | 0.7767 | 0.7767 | +0.003 (+0.44%) | 102,000 |
28 Aug 2008 | MYR | 0.7767 | 0.7767 | 0.7733 | 0.7733 | 0.7733 | 0.0 (0.0%) | 63,000 |
27 Aug 2008 | MYR | 0.7733 | 0.7733 | 0.7733 | 0.7733 | 0.7733 | -0.003 (-0.44%) | 36,000 |
26 Aug 2008 | MYR | 0.7767 | 0.7767 | 0.7767 | 0.7767 | 0.7767 | 0.0 (0.0%) | 108,000 |
25 Aug 2008 | MYR | 0.7767 | 0.78 | 0.7767 | 0.7767 | 0.7767 | 0.0 (0.0%) | 14,400 |
22 Aug 2008 | MYR | 0.7767 | 0.7767 | 0.7733 | 0.7767 | 0.7767 | 0.0 (0.0%) | 54,000 |
21 Aug 2008 | MYR | 0.7767 | 0.7767 | 0.7767 | 0.7767 | 0.7767 | -0.01 (-1.27%) | 12,000 |
18 Aug 2008 | MYR | 0.7867 | 0.7867 | 0.7867 | 0.7867 | 0.7867 | -0.013 (-1.66%) | 56,400 |
15 Aug 2008 | MYR | 0.8 | 0.8 | 0.7967 | 0.8 | 0.8 | +0.003 (+0.41%) | 27,000 |
14 Aug 2008 | MYR | 0.7967 | 0.7967 | 0.7967 | 0.7967 | 0.7967 | -0.013 (-1.64%) | 6 |
13 Aug 2008 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 12,000 |
12 Aug 2008 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.017 (-2.04%) | 6 |
11 Aug 2008 | MYR | 0.8133 | 0.8167 | 0.8133 | 0.8167 | 0.8167 | +0.007 (+0.83%) | 31,200 |
8 Aug 2008 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 6 |
6 Aug 2008 | MYR | 0.81 | 0.8133 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 99,000 |
5 Aug 2008 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.003 (+0.41%) | 12 |
4 Aug 2008 | MYR | 0.8 | 0.8067 | 0.8 | 0.8067 | 0.8067 | +0.01 (+1.26%) | 123,000 |
31 Jul 2008 | MYR | 0.7967 | 0.7967 | 0.7967 | 0.7967 | 0.7967 | 0.0 (0.0%) | 12 |
30 Jul 2008 | MYR | 0.7967 | 0.7967 | 0.7967 | 0.7967 | 0.7967 | +0.003 (+0.43%) | 12 |
29 Jul 2008 | MYR | 0.7833 | 0.7933 | 0.7833 | 0.7933 | 0.7933 | +0.01 (+1.28%) | 96,000 |