Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2008 | MYR | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.0 (0.0%) | 27,040 |
2 Jun 2008 | MYR | 0.5673 | 0.5673 | 0.5577 | 0.5625 | 0.5625 | 0.0 (0.0%) | 53,040 |
30 May 2008 | MYR | 0.5625 | 0.5625 | 0.5577 | 0.5625 | 0.5625 | 0.0 (0.0%) | 75,088 |
29 May 2008 | MYR | 0.5673 | 0.5673 | 0.5577 | 0.5625 | 0.5625 | 0.0 (0.0%) | 19,344 |
28 May 2008 | MYR | 0.5625 | 0.5673 | 0.5577 | 0.5625 | 0.5625 | -0.005 (-0.85%) | 49,920 |
27 May 2008 | MYR | 0.5625 | 0.5673 | 0.5577 | 0.5673 | 0.5673 | -0.005 (-0.84%) | 180,128 |
26 May 2008 | MYR | 0.5721 | 0.5721 | 0.5625 | 0.5721 | 0.5721 | -0.005 (-0.83%) | 89,648 |
23 May 2008 | MYR | 0.5769 | 0.5769 | 0.5673 | 0.5769 | 0.5769 | +0.005 (+0.84%) | 140,816 |
22 May 2008 | MYR | 0.5721 | 0.5721 | 0.5529 | 0.5721 | 0.5721 | +0.005 (+0.85%) | 99,632 |
21 May 2008 | MYR | 0.5529 | 0.5673 | 0.5433 | 0.5673 | 0.5673 | +0.005 (+0.85%) | 211,536 |
20 May 2008 | MYR | 0.5673 | 0.5673 | 0.5529 | 0.5625 | 0.5625 | -0.005 (-0.85%) | 60,112 |
16 May 2008 | MYR | 0.5769 | 0.5769 | 0.5625 | 0.5673 | 0.5673 | -0.01 (-1.66%) | 267,488 |
15 May 2008 | MYR | 0.5962 | 0.601 | 0.5769 | 0.5769 | 0.5769 | -0.024 (-4.01%) | 180,960 |
14 May 2008 | MYR | 0.6058 | 0.6058 | 0.5817 | 0.601 | 0.601 | -0.005 (-0.79%) | 479,856 |
13 May 2008 | MYR | 0.6202 | 0.6202 | 0.601 | 0.6058 | 0.6058 | -0.014 (-2.32%) | 368,160 |
12 May 2008 | MYR | 0.5721 | 0.6298 | 0.5673 | 0.6202 | 0.6202 | +0.053 (+9.32%) | 2,019,888 |
9 May 2008 | MYR | 0.5433 | 0.5721 | 0.5433 | 0.5673 | 0.5673 | +0.024 (+4.42%) | 768,560 |
8 May 2008 | MYR | 0.5433 | 0.5481 | 0.524 | 0.5433 | 0.5433 | 0.0 (0.0%) | 174,720 |
7 May 2008 | MYR | 0.5433 | 0.5433 | 0.5289 | 0.5433 | 0.5433 | 0.0 (0.0%) | 25,168 |
6 May 2008 | MYR | 0.5385 | 0.5433 | 0.5289 | 0.5433 | 0.5433 | +0.005 (+0.89%) | 83,200 |
5 May 2008 | MYR | 0.5433 | 0.5433 | 0.5385 | 0.5385 | 0.5385 | -0.005 (-0.88%) | 68,640 |
2 May 2008 | MYR | 0.5577 | 0.5577 | 0.5289 | 0.5433 | 0.5433 | -0.014 (-2.58%) | 57,616 |
30 Apr 2008 | MYR | 0.5577 | 0.5577 | 0.5385 | 0.5577 | 0.5577 | 0.0 (0.0%) | 37,440 |
29 Apr 2008 | MYR | 0.5625 | 0.5625 | 0.5481 | 0.5577 | 0.5577 | -0.005 (-0.85%) | 78,416 |
28 Apr 2008 | MYR | 0.5577 | 0.5625 | 0.5529 | 0.5625 | 0.5625 | +0.005 (+0.86%) | 57,200 |
25 Apr 2008 | MYR | 0.5721 | 0.5721 | 0.5577 | 0.5577 | 0.5577 | -0.019 (-3.33%) | 72,800 |
24 Apr 2008 | MYR | 0.5721 | 0.5769 | 0.5529 | 0.5769 | 0.5769 | 0.0 (0.0%) | 338,000 |
23 Apr 2008 | MYR | 0.5769 | 0.5817 | 0.5625 | 0.5769 | 0.5769 | 0.0 (0.0%) | 529,984 |
22 Apr 2008 | MYR | 0.5433 | 0.5769 | 0.5385 | 0.5769 | 0.5769 | +0.034 (+6.18%) | 468,000 |
21 Apr 2008 | MYR | 0.5385 | 0.5529 | 0.5289 | 0.5433 | 0.5433 | +0.005 (+0.89%) | 536,848 |