Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2009 | MYR | 0.535 | 0.57 | 0.53 | 0.57 | 0.57 | +0.025 (+4.59%) | 142,700 |
21 Jan 2009 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 80,900 |
20 Jan 2009 | MYR | 0.535 | 0.54 | 0.52 | 0.54 | 0.54 | +0.07 (+14.89%) | 146,400 |
19 Jan 2009 | MYR | 0.565 | 0.565 | 0.47 | 0.47 | 0.47 | -0.065 (-12.15%) | 0 |
16 Jan 2009 | MYR | 0.515 | 0.535 | 0.51 | 0.535 | 0.535 | +0.005 (+0.94%) | 101,900 |
15 Jan 2009 | MYR | 0.525 | 0.53 | 0.515 | 0.53 | 0.53 | -0.005 (-0.93%) | 64,700 |
14 Jan 2009 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 20,000 |
13 Jan 2009 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.085 (+18.28%) | 5,700 |
12 Jan 2009 | MYR | 0.52 | 0.52 | 0.465 | 0.465 | 0.465 | -0.055 (-10.58%) | 0 |
9 Jan 2009 | MYR | 0.54 | 0.54 | 0.455 | 0.52 | 0.52 | -0.02 (-3.70%) | 40,900 |
8 Jan 2009 | MYR | 0.535 | 0.55 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 43,500 |
7 Jan 2009 | MYR | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | +0.005 (+0.95%) | 35,500 |
6 Jan 2009 | MYR | 0.525 | 0.525 | 0.49 | 0.525 | 0.525 | +0.015 (+2.94%) | 34,500 |
5 Jan 2009 | MYR | 0.59 | 0.59 | 0.49 | 0.51 | 0.51 | -0.08 (-13.56%) | 33,400 |
2 Jan 2009 | MYR | 0.55 | 0.675 | 0.52 | 0.59 | 0.59 | -0.26 (-30.59%) | 265,900 |
31 Dec 2008 | MYR | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | +0.335 (+65.05%) | 6,000 |
30 Dec 2008 | MYR | 0.77 | 0.77 | 0.515 | 0.515 | 0.515 | -0.255 (-33.12%) | 0 |
26 Dec 2008 | MYR | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,000 |
24 Dec 2008 | MYR | 0.7 | 0.78 | 0.55 | 0.78 | 0.78 | -0.02 (-2.50%) | 3,100 |
23 Dec 2008 | MYR | 0.91 | 0.91 | 0.8 | 0.8 | 0.8 | -0.08 (-9.09%) | 1,200 |
22 Dec 2008 | MYR | 0.855 | 0.88 | 0.845 | 0.88 | 0.88 | +0.175 (+24.82%) | 33,600 |
19 Dec 2008 | MYR | 0.77 | 0.77 | 0.705 | 0.705 | 0.705 | -0.095 (-11.88%) | 0 |
18 Dec 2008 | MYR | 0.87 | 0.9 | 0.635 | 0.8 | 0.8 | 0.0 (0.0%) | 591,900 |