Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2008 | MYR | 2.6429 | 2.6429 | 2.6 | 2.6429 | 2.6429 | -0.043 (-1.59%) | 99,400 |
4 Jul 2008 | MYR | 2.6571 | 2.7 | 2.6429 | 2.6857 | 2.6857 | 0.0 (0.0%) | 1,520,820 |
2 Jul 2008 | MYR | 2.7143 | 2.7143 | 2.6857 | 2.6857 | 2.6857 | -0.057 (-2.09%) | 569,660 |
1 Jul 2008 | MYR | 2.7571 | 2.7571 | 2.7429 | 2.7429 | 2.7429 | -0.014 (-0.52%) | 456,680 |
30 Jun 2008 | MYR | 2.7286 | 2.7571 | 2.7143 | 2.7571 | 2.7571 | -0.014 (-0.52%) | 350,000 |
27 Jun 2008 | MYR | 2.7571 | 2.7714 | 2.7 | 2.7714 | 2.7714 | -0.014 (-0.51%) | 89,040 |
26 Jun 2008 | MYR | 2.7714 | 2.7857 | 2.7714 | 2.7857 | 2.7857 | 0.0 (0.0%) | 332,500 |
25 Jun 2008 | MYR | 2.8143 | 2.8143 | 2.7714 | 2.7857 | 2.7857 | -0.029 (-1.02%) | 682,360 |
24 Jun 2008 | MYR | 2.8286 | 2.8286 | 2.7857 | 2.8143 | 2.8143 | 0.0 (0.0%) | 177,380 |
23 Jun 2008 | MYR | 2.8286 | 2.8571 | 2.8 | 2.8143 | 2.8143 | -0.043 (-1.50%) | 121,240 |
20 Jun 2008 | MYR | 2.8571 | 2.8571 | 2.8429 | 2.8571 | 2.8571 | 0.0 (0.0%) | 74,620 |
19 Jun 2008 | MYR | 2.8286 | 2.8571 | 2.8 | 2.8571 | 2.8571 | -0.043 (-1.48%) | 485,660 |
18 Jun 2008 | MYR | 2.8571 | 2.9 | 2.8571 | 2.9 | 2.9 | +0.014 (+0.50%) | 136,080 |
17 Jun 2008 | MYR | 2.9 | 2.9143 | 2.8571 | 2.8857 | 2.8857 | +0.057 (+2.02%) | 109,760 |
16 Jun 2008 | MYR | 2.9143 | 2.9429 | 2.8286 | 2.8286 | 2.8286 | -0.086 (-2.94%) | 354,900 |
13 Jun 2008 | MYR | 2.9286 | 2.9286 | 2.8857 | 2.9143 | 2.9143 | 0.0 (0.0%) | 159,600 |
12 Jun 2008 | MYR | 2.8714 | 2.9143 | 2.8429 | 2.9143 | 2.9143 | -0.014 (-0.49%) | 230,160 |
11 Jun 2008 | MYR | 3 | 3 | 2.9 | 2.9286 | 2.9286 | 0.0 (0.0%) | 85,120 |
10 Jun 2008 | MYR | 2.8857 | 2.9429 | 2.8571 | 2.9286 | 2.9286 | -0.057 (-1.91%) | 225,540 |
9 Jun 2008 | MYR | 2.9857 | 3 | 2.9571 | 2.9857 | 2.9857 | -0.043 (-1.42%) | 287,980 |
6 Jun 2008 | MYR | 2.9714 | 3.0286 | 2.9714 | 3.0286 | 3.0286 | +0.057 (+1.93%) | 33,880 |
5 Jun 2008 | MYR | 2.9714 | 3 | 2.9143 | 2.9714 | 2.9714 | 0.0 (0.0%) | 282,800 |
4 Jun 2008 | MYR | 3.0571 | 3.0571 | 2.9714 | 2.9714 | 2.9714 | -0.1 (-3.26%) | 640,500 |
3 Jun 2008 | MYR | 3.0714 | 3.0857 | 3.0571 | 3.0714 | 3.0714 | 0.0 (0.0%) | 664,020 |
2 Jun 2008 | MYR | 3.0714 | 3.1 | 3.0714 | 3.0714 | 3.0714 | 0.0 (0.0%) | 439,040 |
30 May 2008 | MYR | 3 | 3.0857 | 3 | 3.0714 | 3.0714 | -0.014 (-0.46%) | 562,940 |
29 May 2008 | MYR | 3.0714 | 3.1143 | 3.0714 | 3.0857 | 3.0857 | +0.014 (+0.47%) | 731,080 |
28 May 2008 | MYR | 3.0857 | 3.1 | 3.0714 | 3.0714 | 3.0714 | 0.0 (0.0%) | 953,960 |
27 May 2008 | MYR | 3.1143 | 3.1143 | 3.0714 | 3.0714 | 3.0714 | -0.057 (-1.83%) | 87,080 |
26 May 2008 | MYR | 3.1429 | 3.1571 | 3.1143 | 3.1286 | 3.1286 | -0.014 (-0.45%) | 1,818,320 |