Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2008 | MYR | 0.2343 | 0.2457 | 0.2343 | 0.2457 | 0.2457 | +0.011 (+4.87%) | 96,425 |
5 Sep 2008 | MYR | 0.2343 | 0.2343 | 0.2343 | 0.2343 | 0.2343 | -0.003 (-1.18%) | 70 |
4 Sep 2008 | MYR | 0.2371 | 0.2371 | 0.2371 | 0.2371 | 0.2371 | +0.003 (+1.20%) | 87,500 |
3 Sep 2008 | MYR | 0.24 | 0.2571 | 0.2343 | 0.2343 | 0.2343 | -0.003 (-1.18%) | 199,500 |
2 Sep 2008 | MYR | 0.2371 | 0.24 | 0.2371 | 0.2371 | 0.2371 | +0.003 (+1.20%) | 61,250 |
1 Sep 2008 | MYR | 0.2343 | 0.2343 | 0.2343 | 0.2343 | 0.2343 | 0.0 (0.0%) | 0 |
29 Aug 2008 | MYR | 0.2343 | 0.2343 | 0.2343 | 0.2343 | 0.2343 | +0.003 (+1.25%) | 17,500 |
28 Aug 2008 | MYR | 0.2429 | 0.2429 | 0.2314 | 0.2314 | 0.2314 | -0.02 (-7.96%) | 78,750 |
27 Aug 2008 | MYR | 0.2514 | 0.2514 | 0.2514 | 0.2514 | 0.2514 | +0.02 (+8.64%) | 8,750 |
26 Aug 2008 | MYR | 0.2343 | 0.2343 | 0.2314 | 0.2314 | 0.2314 | -0.014 (-5.82%) | 36,750 |
25 Aug 2008 | MYR | 0.2457 | 0.2457 | 0.2457 | 0.2457 | 0.2457 | -0.006 (-2.27%) | 36,750 |
22 Aug 2008 | MYR | 0.2343 | 0.2514 | 0.2343 | 0.2514 | 0.2514 | +0.02 (+8.64%) | 26,250 |
21 Aug 2008 | MYR | 0.2314 | 0.2314 | 0.2314 | 0.2314 | 0.2314 | 0.0 (0.0%) | 22,750 |
20 Aug 2008 | MYR | 0.2314 | 0.2343 | 0.2314 | 0.2314 | 0.2314 | 0.0 (0.0%) | 96,250 |
19 Aug 2008 | MYR | 0.2 | 0.2429 | 0.2 | 0.2314 | 0.2314 | -0.003 (-1.24%) | 1,046 |
18 Aug 2008 | MYR | 0.2371 | 0.24 | 0.2343 | 0.2343 | 0.2343 | -0.006 (-2.38%) | 99,400 |
15 Aug 2008 | MYR | 0.2571 | 0.2571 | 0.2371 | 0.24 | 0.24 | -0.014 (-5.62%) | 410,375 |
14 Aug 2008 | MYR | 0.2486 | 0.2543 | 0.2457 | 0.2543 | 0.2543 | +0.006 (+2.29%) | 271,425 |
13 Aug 2008 | MYR | 0.2457 | 0.2571 | 0.2457 | 0.2486 | 0.2486 | 0.0 (0.0%) | 152,250 |
12 Aug 2008 | MYR | 0.2457 | 0.2486 | 0.2457 | 0.2486 | 0.2486 | -0.006 (-2.24%) | 78,225 |
11 Aug 2008 | MYR | 0.2457 | 0.2686 | 0.2457 | 0.2543 | 0.2543 | +0.009 (+3.50%) | 2,343,950 |
8 Aug 2008 | MYR | 0.2314 | 0.26 | 0.2314 | 0.2457 | 0.2457 | -0.009 (-3.38%) | 1,173,725 |
7 Aug 2008 | MYR | 0.2514 | 0.2543 | 0.2486 | 0.2543 | 0.2543 | -0.003 (-1.09%) | 983,150 |
6 Aug 2008 | MYR | 0.26 | 0.26 | 0.2543 | 0.2571 | 0.2571 | 0.0 (0.0%) | 166,250 |
5 Aug 2008 | MYR | 0.2771 | 0.2771 | 0.2514 | 0.2571 | 0.2571 | -0.02 (-7.22%) | 1,328,950 |
4 Aug 2008 | MYR | 0.2686 | 0.3 | 0.2686 | 0.2771 | 0.2771 | +0.009 (+3.16%) | 4,186,175 |
1 Aug 2008 | MYR | 0.2457 | 0.2686 | 0.2429 | 0.2686 | 0.2686 | +0.029 (+11.92%) | 400,925 |
31 Jul 2008 | MYR | 0.2457 | 0.2457 | 0.24 | 0.24 | 0.24 | -0.003 (-1.19%) | 196,350 |
30 Jul 2008 | MYR | 0.2429 | 0.2457 | 0.2429 | 0.2429 | 0.2429 | 0.0 (0.0%) | 314,125 |
29 Jul 2008 | MYR | 0.2429 | 0.2429 | 0.2429 | 0.2429 | 0.2429 | -0.011 (-4.48%) | 129 |