Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2008 | MYR | 0.48 | 0.525 | 0.48 | 0.525 | 0.525 | -0.005 (-0.94%) | 17,200 |
15 Oct 2008 | MYR | 0.505 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 215,500 |
14 Oct 2008 | MYR | 0.53 | 0.59 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 247,000 |
13 Oct 2008 | MYR | 0.48 | 0.515 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 133,400 |
10 Oct 2008 | MYR | 0.425 | 0.49 | 0.425 | 0.49 | 0.49 | -0.01 (-2%) | 50,000 |
9 Oct 2008 | MYR | 0.46 | 0.5 | 0.45 | 0.5 | 0.5 | -0.03 (-5.66%) | 23,300 |
8 Oct 2008 | MYR | 0.51 | 0.53 | 0.46 | 0.53 | 0.53 | +0.02 (+3.92%) | 38,600 |
7 Oct 2008 | MYR | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 94,000 |
6 Oct 2008 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 1,000 |
3 Oct 2008 | MYR | 0.54 | 0.55 | 0.505 | 0.55 | 0.55 | +0.02 (+3.77%) | 21,000 |
30 Sep 2008 | MYR | 0.515 | 0.595 | 0.505 | 0.53 | 0.53 | +0.01 (+1.92%) | 503,200 |
29 Sep 2008 | MYR | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 52,000 |
26 Sep 2008 | MYR | 0.53 | 0.55 | 0.505 | 0.54 | 0.54 | +0.03 (+5.88%) | 108,600 |
25 Sep 2008 | MYR | 0.505 | 0.52 | 0.505 | 0.51 | 0.51 | -0.035 (-6.42%) | 36,100 |
24 Sep 2008 | MYR | 0.5 | 0.545 | 0.5 | 0.545 | 0.545 | +0.02 (+3.81%) | 42,000 |
23 Sep 2008 | MYR | 0.505 | 0.525 | 0.5 | 0.525 | 0.525 | -0.015 (-2.78%) | 69,900 |
22 Sep 2008 | MYR | 0.505 | 0.54 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 68,100 |
19 Sep 2008 | MYR | 0.51 | 0.56 | 0.505 | 0.53 | 0.53 | +0.01 (+1.92%) | 379,700 |
18 Sep 2008 | MYR | 0.5 | 0.545 | 0.5 | 0.52 | 0.52 | +0.005 (+0.97%) | 73,500 |
17 Sep 2008 | MYR | 0.525 | 0.545 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 142 |
16 Sep 2008 | MYR | 0.56 | 0.57 | 0.51 | 0.53 | 0.53 | -0.03 (-5.36%) | 46,500 |
15 Sep 2008 | MYR | 0.58 | 0.58 | 0.52 | 0.56 | 0.56 | +0.01 (+1.82%) | 43,000 |
12 Sep 2008 | MYR | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.01 (+1.85%) | 4,000 |
11 Sep 2008 | MYR | 0.52 | 0.54 | 0.515 | 0.54 | 0.54 | -0.04 (-6.90%) | 30,000 |
9 Sep 2008 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 900 |
8 Sep 2008 | MYR | 0.545 | 0.59 | 0.545 | 0.59 | 0.59 | +0.045 (+8.26%) | 93,000 |
5 Sep 2008 | MYR | 0.535 | 0.545 | 0.525 | 0.545 | 0.545 | 0.0 (0.0%) | 23,500 |
4 Sep 2008 | MYR | 0.54 | 0.545 | 0.52 | 0.545 | 0.545 | -0.005 (-0.91%) | 52,000 |
3 Sep 2008 | MYR | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 74,600 |
2 Sep 2008 | MYR | 0.58 | 0.58 | 0.5 | 0.55 | 0.55 | +0.01 (+1.85%) | 12,000 |