Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | MYR | 1.4722 | 1.4722 | 1.4456 | 1.4633 | 1.4633 | 0.0 (0.0%) | 8,492,409 |
2 Dec 2008 | MYR | 1.4722 | 1.4722 | 1.4456 | 1.4633 | 1.4633 | -0.027 (-1.79%) | 11,416,238 |
1 Dec 2008 | MYR | 1.4899 | 1.4988 | 1.4899 | 1.4899 | 1.4899 | -0.018 (-1.18%) | 2,630,092 |
28 Nov 2008 | MYR | 1.4988 | 1.5077 | 1.481 | 1.5077 | 1.5077 | +0.009 (+0.59%) | 15,385,338 |
27 Nov 2008 | MYR | 1.4899 | 1.5077 | 1.4899 | 1.4988 | 1.4988 | +0.009 (+0.60%) | 9,096,231 |
26 Nov 2008 | MYR | 1.481 | 1.4899 | 1.4633 | 1.4899 | 1.4899 | +0.009 (+0.60%) | 14,452,825 |
25 Nov 2008 | MYR | 1.4988 | 1.5077 | 1.4722 | 1.481 | 1.481 | 0.0 (0.0%) | 6,874,887 |
24 Nov 2008 | MYR | 1.5077 | 1.5077 | 1.4722 | 1.481 | 1.481 | -0.027 (-1.77%) | 6,523,645 |
21 Nov 2008 | MYR | 1.4633 | 1.5077 | 1.4456 | 1.5077 | 1.5077 | +0.035 (+2.41%) | 6,116,586 |
20 Nov 2008 | MYR | 1.4988 | 1.4988 | 1.4633 | 1.4722 | 1.4722 | -0.035 (-2.35%) | 8,410,659 |
19 Nov 2008 | MYR | 1.5077 | 1.5165 | 1.4988 | 1.5077 | 1.5077 | 0.0 (0.0%) | 5,765,907 |
18 Nov 2008 | MYR | 1.5077 | 1.5165 | 1.5077 | 1.5077 | 1.5077 | -0.009 (-0.58%) | 8,615,316 |
17 Nov 2008 | MYR | 1.4988 | 1.5165 | 1.4899 | 1.5165 | 1.5165 | 0.0 (0.0%) | 9,233,232 |
14 Nov 2008 | MYR | 1.5431 | 1.5431 | 1.5077 | 1.5165 | 1.5165 | -0.009 (-0.58%) | 3,986,578 |
13 Nov 2008 | MYR | 1.4988 | 1.5254 | 1.481 | 1.5254 | 1.5254 | +0.018 (+1.17%) | 8,295,081 |
12 Nov 2008 | MYR | 1.5254 | 1.5254 | 1.4988 | 1.5077 | 1.5077 | -0.018 (-1.16%) | 10,012,958 |
11 Nov 2008 | MYR | 1.5254 | 1.5431 | 1.5254 | 1.5254 | 1.5254 | -0.009 (-0.58%) | 9,790,823 |
10 Nov 2008 | MYR | 1.5431 | 1.5431 | 1.5165 | 1.5343 | 1.5343 | +0.009 (+0.58%) | 3,744,147 |
7 Nov 2008 | MYR | 1.5165 | 1.5254 | 1.481 | 1.5254 | 1.5254 | -0.009 (-0.58%) | 6,503,348 |
6 Nov 2008 | MYR | 1.5431 | 1.5431 | 1.5165 | 1.5343 | 1.5343 | -0.009 (-0.57%) | 12,569,194 |
5 Nov 2008 | MYR | 1.5609 | 1.5609 | 1.5343 | 1.5431 | 1.5431 | 0.0 (0.0%) | 16,147,022 |
4 Nov 2008 | MYR | 1.5431 | 1.552 | 1.5165 | 1.5431 | 1.5431 | +0.018 (+1.16%) | 7,400,342 |
3 Nov 2008 | MYR | 1.4899 | 1.5609 | 1.4899 | 1.5254 | 1.5254 | +0.044 (+3.00%) | 21,171,542 |
31 Oct 2008 | MYR | 1.4633 | 1.4899 | 1.4633 | 1.481 | 1.481 | 0.0 (0.0%) | 14,250,423 |
30 Oct 2008 | MYR | 1.4722 | 1.4988 | 1.4456 | 1.481 | 1.481 | +0.018 (+1.21%) | 19,351,620 |
29 Oct 2008 | MYR | 1.4988 | 1.4988 | 1.4367 | 1.4633 | 1.4633 | +0.009 (+0.61%) | 36,276,676 |
28 Oct 2008 | MYR | 1.4899 | 1.4899 | 1.3924 | 1.4544 | 1.4544 | -0.062 (-4.09%) | 34,543,013 |
24 Oct 2008 | MYR | 1.552 | 1.552 | 1.5165 | 1.5165 | 1.5165 | -0.035 (-2.29%) | 43,377,081 |
23 Oct 2008 | MYR | 1.5254 | 1.5609 | 1.5077 | 1.552 | 1.552 | +0.009 (+0.58%) | 20,853,563 |
22 Oct 2008 | MYR | 1.5609 | 1.5786 | 1.5431 | 1.5431 | 1.5431 | -0.035 (-2.25%) | 26,117,132 |