Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 3,000 |
2 Dec 2008 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | -0.045 (-10%) | 55,000 |
1 Dec 2008 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.03 (+7.14%) | 1,000 |
28 Nov 2008 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 6,000 |
27 Nov 2008 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 5,000 |
26 Nov 2008 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 297,000 |
25 Nov 2008 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 26,000 |
20 Nov 2008 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 14,000 |
19 Nov 2008 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,200 |
18 Nov 2008 | MYR | 0.42 | 0.445 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 10,800 |
17 Nov 2008 | MYR | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 10,000 |
14 Nov 2008 | MYR | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 26,000 |
10 Nov 2008 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 9,000 |
7 Nov 2008 | MYR | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | +0.015 (+3.45%) | 22,000 |
6 Nov 2008 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.035 (-7.45%) | 63,000 |
5 Nov 2008 | MYR | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 79,000 |
4 Nov 2008 | MYR | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 267,200 |
3 Nov 2008 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | +0.01 (+2.33%) | 46,000 |
31 Oct 2008 | MYR | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.005 (+1.18%) | 43,000 |
30 Oct 2008 | MYR | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 12,000 |
29 Oct 2008 | MYR | 0.41 | 0.435 | 0.4 | 0.43 | 0.43 | +0.025 (+6.17%) | 140,000 |
28 Oct 2008 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | -0.025 (-5.81%) | 179,000 |
24 Oct 2008 | MYR | 0.43 | 0.435 | 0.41 | 0.43 | 0.43 | -0.02 (-4.44%) | 150,100 |
23 Oct 2008 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.04 (-8.16%) | 30,000 |
22 Oct 2008 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.03 (+6.52%) | 10,000 |
21 Oct 2008 | MYR | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 0.0 (0.0%) | 130,000 |
20 Oct 2008 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 145,000 |
17 Oct 2008 | MYR | 0.455 | 0.455 | 0.4 | 0.455 | 0.455 | -0.005 (-1.09%) | 40,100 |
16 Oct 2008 | MYR | 0.49 | 0.49 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 21,100 |
14 Oct 2008 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,000 |