Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2008 | MYR | 0.6583 | 0.6583 | 0.6417 | 0.6417 | 0.6417 | -0.013 (-1.91%) | 309,480 |
28 May 2008 | MYR | 0.6542 | 0.6583 | 0.6542 | 0.6542 | 0.6542 | 0.0 (0.0%) | 344,400 |
27 May 2008 | MYR | 0.6583 | 0.6625 | 0.6542 | 0.6542 | 0.6542 | -0.008 (-1.25%) | 621,000 |
26 May 2008 | MYR | 0.6625 | 0.6667 | 0.6583 | 0.6625 | 0.6625 | -0.004 (-0.63%) | 439,800 |
23 May 2008 | MYR | 0.6625 | 0.6667 | 0.6583 | 0.6667 | 0.6667 | +0.004 (+0.63%) | 484,200 |
22 May 2008 | MYR | 0.6625 | 0.6667 | 0.6625 | 0.6625 | 0.6625 | -0.004 (-0.63%) | 391,680 |
21 May 2008 | MYR | 0.6625 | 0.6667 | 0.6625 | 0.6667 | 0.6667 | 0.0 (0.0%) | 266,400 |
20 May 2008 | MYR | 0.6667 | 0.6667 | 0.6583 | 0.6667 | 0.6667 | +0.004 (+0.63%) | 662,400 |
16 May 2008 | MYR | 0.6667 | 0.675 | 0.6625 | 0.6625 | 0.6625 | -0.004 (-0.63%) | 354,000 |
15 May 2008 | MYR | 0.6833 | 0.6833 | 0.6625 | 0.6667 | 0.6667 | -0.017 (-2.43%) | 283,200 |
14 May 2008 | MYR | 0.675 | 0.6833 | 0.675 | 0.6833 | 0.6833 | +0.008 (+1.23%) | 16,200 |
13 May 2008 | MYR | 0.6708 | 0.6792 | 0.6708 | 0.675 | 0.675 | 0.0 (0.0%) | 91,200 |
12 May 2008 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | -0.008 (-1.21%) | 12,000 |
9 May 2008 | MYR | 0.6583 | 0.6833 | 0.6583 | 0.6833 | 0.6833 | +0.029 (+4.45%) | 32,400 |
8 May 2008 | MYR | 0.6583 | 0.6583 | 0.6542 | 0.6542 | 0.6542 | -0.021 (-3.08%) | 16,800 |
7 May 2008 | MYR | 0.6625 | 0.675 | 0.6625 | 0.675 | 0.675 | +0.017 (+2.54%) | 9,600 |
6 May 2008 | MYR | 0.6667 | 0.6667 | 0.6583 | 0.6583 | 0.6583 | -0.008 (-1.26%) | 37,200 |
5 May 2008 | MYR | 0.6708 | 0.6708 | 0.6667 | 0.6667 | 0.6667 | -0.008 (-1.23%) | 61,800 |
2 May 2008 | MYR | 0.6917 | 0.6917 | 0.675 | 0.675 | 0.675 | -0.013 (-1.82%) | 57,600 |
30 Apr 2008 | MYR | 0.6708 | 0.6875 | 0.6667 | 0.6875 | 0.6875 | +0.008 (+1.22%) | 42,000 |
29 Apr 2008 | MYR | 0.6875 | 0.6875 | 0.6792 | 0.6792 | 0.6792 | -0.013 (-1.81%) | 30,000 |
28 Apr 2008 | MYR | 0.7 | 0.7 | 0.6917 | 0.6917 | 0.6917 | -0.017 (-2.34%) | 138,000 |
25 Apr 2008 | MYR | 0.7125 | 0.7125 | 0.7 | 0.7083 | 0.7083 | -0.004 (-0.59%) | 96,000 |
24 Apr 2008 | MYR | 0.6917 | 0.7125 | 0.6917 | 0.7125 | 0.7125 | +0.013 (+1.79%) | 238,800 |
23 Apr 2008 | MYR | 0.675 | 0.7 | 0.675 | 0.7 | 0.7 | +0.025 (+3.70%) | 141,720 |
22 Apr 2008 | MYR | 0.6667 | 0.675 | 0.6667 | 0.675 | 0.675 | +0.004 (+0.63%) | 32,400 |
21 Apr 2008 | MYR | 0.675 | 0.675 | 0.6667 | 0.6708 | 0.6708 | +0.008 (+1.25%) | 49,200 |
18 Apr 2008 | MYR | 0.6625 | 0.6625 | 0.6625 | 0.6625 | 0.6625 | -0.021 (-3.04%) | 1,200 |
17 Apr 2008 | MYR | 0.6583 | 0.6833 | 0.6583 | 0.6833 | 0.6833 | +0.033 (+5.12%) | 134,520 |
16 Apr 2008 | MYR | 0.6458 | 0.65 | 0.6458 | 0.65 | 0.65 | +0.004 (+0.65%) | 34,800 |