Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2008 | MYR | 2.25 | 2.26 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 6,147,800 |
11 Nov 2008 | MYR | 2.28 | 2.29 | 2.24 | 2.25 | 2.25 | -0.03 (-1.32%) | 7,206,300 |
10 Nov 2008 | MYR | 2.29 | 2.31 | 2.25 | 2.28 | 2.28 | +0.04 (+1.79%) | 8,270,700 |
7 Nov 2008 | MYR | 2.19 | 2.27 | 2.13 | 2.24 | 2.24 | -0.02 (-0.88%) | 9,918,000 |
6 Nov 2008 | MYR | 2.4 | 2.42 | 2.26 | 2.26 | 2.26 | -0.23 (-9.24%) | 6,932,200 |
5 Nov 2008 | MYR | 2.41 | 2.55 | 2.41 | 2.49 | 2.49 | +0.13 (+5.51%) | 7,998,100 |
4 Nov 2008 | MYR | 2.4 | 2.43 | 2.28 | 2.36 | 2.36 | -0.02 (-0.84%) | 8,991,000 |
3 Nov 2008 | MYR | 2.16 | 2.38 | 2.16 | 2.38 | 2.38 | +0.24 (+11.21%) | 5,298,700 |
31 Oct 2008 | MYR | 2.11 | 2.23 | 2.11 | 2.14 | 2.14 | +0.04 (+1.90%) | 8,930,600 |
30 Oct 2008 | MYR | 2.02 | 2.11 | 1.99 | 2.1 | 2.1 | +0.09 (+4.48%) | 11,337,400 |
29 Oct 2008 | MYR | 2.05 | 2.07 | 1.93 | 2.01 | 2.01 | +0.04 (+2.03%) | 7,502,300 |
28 Oct 2008 | MYR | 1.95 | 1.97 | 1.83 | 1.97 | 1.97 | -0.01 (-0.51%) | 5,465,500 |
24 Oct 2008 | MYR | 2.06 | 2.06 | 1.95 | 1.98 | 1.98 | -0.1 (-4.81%) | 10,170,000 |
23 Oct 2008 | MYR | 2.05 | 2.1 | 2.01 | 2.08 | 2.08 | -0.03 (-1.42%) | 10,219,100 |
22 Oct 2008 | MYR | 2.18 | 2.2 | 2.1 | 2.11 | 2.11 | -0.1 (-4.52%) | 9,194,100 |
21 Oct 2008 | MYR | 2.17 | 2.22 | 2.16 | 2.21 | 2.21 | +0.09 (+4.25%) | 11,860,400 |
20 Oct 2008 | MYR | 2.23 | 2.24 | 2.07 | 2.12 | 2.12 | -0.11 (-4.93%) | 22,644,000 |
17 Oct 2008 | MYR | 2.44 | 2.45 | 2.2 | 2.23 | 2.23 | -0.17 (-7.08%) | 8,008,200 |
16 Oct 2008 | MYR | 2.46 | 2.46 | 2.37 | 2.4 | 2.4 | -0.11 (-4.38%) | 11,558,600 |
15 Oct 2008 | MYR | 2.56 | 2.56 | 2.45 | 2.51 | 2.51 | -0.05 (-1.95%) | 8,252,100 |
14 Oct 2008 | MYR | 2.6 | 2.62 | 2.54 | 2.56 | 2.56 | +0.04 (+1.59%) | 16,502,700 |
13 Oct 2008 | MYR | 2.48 | 2.54 | 2.41 | 2.52 | 2.52 | +0.09 (+3.70%) | 12,771,100 |
10 Oct 2008 | MYR | 2.5 | 2.51 | 2.39 | 2.43 | 2.43 | -0.16 (-6.18%) | 16,473,700 |
9 Oct 2008 | MYR | 2.68 | 2.69 | 2.58 | 2.59 | 2.59 | -0.09 (-3.36%) | 22,179,300 |
8 Oct 2008 | MYR | 2.7 | 2.73 | 2.59 | 2.68 | 2.68 | -0.08 (-2.90%) | 17,746,700 |
7 Oct 2008 | MYR | 2.7 | 2.81 | 2.64 | 2.76 | 2.76 | +0.06 (+2.22%) | 6,177,300 |
6 Oct 2008 | MYR | 2.92 | 2.93 | 2.7 | 2.7 | 2.7 | -0.24 (-8.16%) | 2,606,300 |
3 Oct 2008 | MYR | 2.9 | 3 | 2.9 | 2.94 | 2.94 | -0.02 (-0.68%) | 3,871,800 |
30 Sep 2008 | MYR | 2.93 | 2.97 | 2.84 | 2.96 | 2.96 | 0.0 (0.0%) | 5,134,000 |
29 Sep 2008 | MYR | 2.97 | 3 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 3,251,000 |