Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2008 | MYR | 0.83 | 0.83 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 84,000 |
15 May 2008 | MYR | 0.8 | 0.85 | 0.8 | 0.82 | 0.82 | +0.04 (+5.13%) | 705,200 |
14 May 2008 | MYR | 0.78 | 0.785 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 47,000 |
13 May 2008 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 7,000 |
12 May 2008 | MYR | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 93,000 |
9 May 2008 | MYR | 0.79 | 0.81 | 0.77 | 0.81 | 0.81 | +0.015 (+1.89%) | 72,200 |
8 May 2008 | MYR | 0.77 | 0.795 | 0.77 | 0.795 | 0.795 | +0.035 (+4.61%) | 10,000 |
7 May 2008 | MYR | 0.78 | 0.78 | 0.745 | 0.76 | 0.76 | -0.005 (-0.65%) | 47,000 |
6 May 2008 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 138,000 |
5 May 2008 | MYR | 0.765 | 0.77 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 113,000 |
2 May 2008 | MYR | 0.77 | 0.77 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 75,000 |
30 Apr 2008 | MYR | 0.77 | 0.775 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 52,500 |
29 Apr 2008 | MYR | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 204,900 |
28 Apr 2008 | MYR | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 38,000 |
25 Apr 2008 | MYR | 0.79 | 0.79 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 94,000 |
24 Apr 2008 | MYR | 0.805 | 0.805 | 0.79 | 0.79 | 0.79 | -0.025 (-3.07%) | 63,900 |
23 Apr 2008 | MYR | 0.8 | 0.82 | 0.785 | 0.815 | 0.815 | +0.02 (+2.52%) | 101,900 |
22 Apr 2008 | MYR | 0.78 | 0.8 | 0.78 | 0.795 | 0.795 | +0.005 (+0.63%) | 62,900 |
21 Apr 2008 | MYR | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 294,300 |
18 Apr 2008 | MYR | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 124,400 |
17 Apr 2008 | MYR | 0.77 | 0.775 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 146,800 |
16 Apr 2008 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 44,000 |
15 Apr 2008 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 30,000 |
14 Apr 2008 | MYR | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 32,000 |
11 Apr 2008 | MYR | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 26,000 |
10 Apr 2008 | MYR | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | +0.055 (+7.59%) | 7,800 |
9 Apr 2008 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 35,000 |
8 Apr 2008 | MYR | 0.72 | 0.73 | 0.72 | 0.725 | 0.725 | +0.015 (+2.11%) | 35,000 |
7 Apr 2008 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 10,000 |
4 Apr 2008 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 40,000 |