Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2009 | MYR | 0.0783 | 0.0783 | 0.075 | 0.0767 | 0.0767 | 0.0 (0.0%) | 1,024,200 |
20 Jan 2009 | MYR | 0.0783 | 0.0792 | 0.075 | 0.0767 | 0.0767 | 0.0 (0.0%) | 744,000 |
19 Jan 2009 | MYR | 0.0758 | 0.0767 | 0.0758 | 0.0767 | 0.0767 | 0.0 (0.0%) | 770,400 |
16 Jan 2009 | MYR | 0.0775 | 0.0775 | 0.0758 | 0.0767 | 0.0767 | 0.0 (0.0%) | 805,200 |
15 Jan 2009 | MYR | 0.0775 | 0.0783 | 0.0767 | 0.0767 | 0.0767 | -0.002 (-2.04%) | 960,600 |
14 Jan 2009 | MYR | 0.0775 | 0.0792 | 0.075 | 0.0783 | 0.0783 | 0.0 (0.0%) | 751,200 |
13 Jan 2009 | MYR | 0.0775 | 0.08 | 0.075 | 0.0783 | 0.0783 | 0.0 (0.0%) | 724,200 |
12 Jan 2009 | MYR | 0.0783 | 0.0792 | 0.0683 | 0.0783 | 0.0783 | 0.0 (0.0%) | 744,600 |
9 Jan 2009 | MYR | 0.0775 | 0.0792 | 0.0775 | 0.0783 | 0.0783 | +0.001 (+1.03%) | 810,600 |
8 Jan 2009 | MYR | 0.0767 | 0.0775 | 0.0767 | 0.0775 | 0.0775 | 0.0 (0.0%) | 739,200 |
7 Jan 2009 | MYR | 0.0767 | 0.0775 | 0.0767 | 0.0775 | 0.0775 | 0.0 (0.0%) | 714,000 |
6 Jan 2009 | MYR | 0.0775 | 0.0783 | 0.0767 | 0.0775 | 0.0775 | 0.0 (0.0%) | 702,600 |
5 Jan 2009 | MYR | 0.0758 | 0.0783 | 0.0758 | 0.0775 | 0.0775 | +0.001 (+1.04%) | 780,600 |
2 Jan 2009 | MYR | 0.0783 | 0.0783 | 0.0742 | 0.0767 | 0.0767 | 0.0 (0.0%) | 835,200 |
31 Dec 2008 | MYR | 0.075 | 0.0775 | 0.075 | 0.0767 | 0.0767 | 0.0 (0.0%) | 803,400 |
30 Dec 2008 | MYR | 0.075 | 0.0775 | 0.075 | 0.0767 | 0.0767 | 0.0 (0.0%) | 663,600 |
26 Dec 2008 | MYR | 0.0758 | 0.0767 | 0.0742 | 0.0767 | 0.0767 | 0.0 (0.0%) | 762,600 |
24 Dec 2008 | MYR | 0.0758 | 0.0767 | 0.0758 | 0.0767 | 0.0767 | 0.0 (0.0%) | 775,200 |
23 Dec 2008 | MYR | 0.0758 | 0.0767 | 0.0742 | 0.0767 | 0.0767 | -0.001 (-1.03%) | 720,000 |
22 Dec 2008 | MYR | 0.0767 | 0.0775 | 0.0758 | 0.0775 | 0.0775 | 0.0 (0.0%) | 648,600 |
19 Dec 2008 | MYR | 0.0767 | 0.0775 | 0.0767 | 0.0775 | 0.0775 | +0.001 (+1.04%) | 942,000 |
18 Dec 2008 | MYR | 0.0758 | 0.0767 | 0.075 | 0.0767 | 0.0767 | 0.0 (0.0%) | 877,800 |
17 Dec 2008 | MYR | 0.0758 | 0.0767 | 0.0742 | 0.0767 | 0.0767 | 0.0 (0.0%) | 726,000 |
16 Dec 2008 | MYR | 0.0767 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | -0.001 (-1.03%) | 360,000 |
15 Dec 2008 | MYR | 0.0767 | 0.0775 | 0.0767 | 0.0775 | 0.0775 | 0.0 (0.0%) | 906,000 |
12 Dec 2008 | MYR | 0.0783 | 0.0783 | 0.0775 | 0.0775 | 0.0775 | -0.001 (-1.02%) | 866,400 |
11 Dec 2008 | MYR | 0.0775 | 0.0783 | 0.0775 | 0.0783 | 0.0783 | +0.001 (+1.03%) | 690,000 |
10 Dec 2008 | MYR | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | +0.003 (+4.45%) | 391,800 |
9 Dec 2008 | MYR | 0.075 | 0.075 | 0.0742 | 0.0742 | 0.0742 | -0.003 (-3.26%) | 941,400 |
5 Dec 2008 | MYR | 0.0767 | 0.0767 | 0.0758 | 0.0767 | 0.0767 | +0.001 (+1.19%) | 739,800 |