Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2009 | MYR | 1.2357 | 1.2357 | 1.2143 | 1.2357 | 1.2357 | 0.0 (0.0%) | 1,018,640 |
16 Jan 2009 | MYR | 1.2214 | 1.2357 | 1.2214 | 1.2357 | 1.2357 | +0.007 (+0.58%) | 1,914,920 |
15 Jan 2009 | MYR | 1.2357 | 1.2357 | 1.1857 | 1.2286 | 1.2286 | -0.043 (-3.37%) | 6,158,880 |
14 Jan 2009 | MYR | 1.2214 | 1.2786 | 1.2143 | 1.2714 | 1.2714 | +0.05 (+4.09%) | 5,901,000 |
13 Jan 2009 | MYR | 1.2 | 1.2286 | 1.2 | 1.2214 | 1.2214 | -0.029 (-2.29%) | 6,471,640 |
12 Jan 2009 | MYR | 1.2071 | 1.25 | 1.1786 | 1.25 | 1.25 | +0.043 (+3.55%) | 5,380,200 |
9 Jan 2009 | MYR | 1.2071 | 1.2071 | 1.1929 | 1.2071 | 1.2071 | -0.007 (-0.59%) | 535,920 |
8 Jan 2009 | MYR | 1.1786 | 1.2143 | 1.1429 | 1.2143 | 1.2143 | +0.007 (+0.60%) | 5,108,880 |
7 Jan 2009 | MYR | 1.1857 | 1.2286 | 1.1857 | 1.2071 | 1.2071 | +0.029 (+2.42%) | 11,913,440 |
6 Jan 2009 | MYR | 1.1786 | 1.2 | 1.1071 | 1.1786 | 1.1786 | -0.007 (-0.60%) | 8,449,280 |
5 Jan 2009 | MYR | 1.1071 | 1.1929 | 1.1 | 1.1857 | 1.1857 | +0.107 (+9.93%) | 9,966,880 |
2 Jan 2009 | MYR | 1 | 1.0786 | 1 | 1.0786 | 1.0786 | +0.079 (+7.86%) | 5,918,640 |
31 Dec 2008 | MYR | 0.9893 | 1.0036 | 0.9893 | 1 | 1 | +0.007 (+0.72%) | 3,151,120 |
30 Dec 2008 | MYR | 0.9821 | 0.9964 | 0.975 | 0.9929 | 0.9929 | +0.025 (+2.58%) | 2,097,200 |
26 Dec 2008 | MYR | 0.9821 | 0.9821 | 0.9643 | 0.9679 | 0.9679 | -0.029 (-2.86%) | 755,160 |
24 Dec 2008 | MYR | 1 | 1.0036 | 0.9929 | 0.9964 | 0.9964 | -0.011 (-1.06%) | 929,600 |
23 Dec 2008 | MYR | 1.0071 | 1.0143 | 0.9857 | 1.0071 | 1.0071 | 0.0 (0.0%) | 5,782,280 |
22 Dec 2008 | MYR | 1.0179 | 1.0571 | 0.9964 | 1.0071 | 1.0071 | -0.004 (-0.36%) | 4,549,160 |
19 Dec 2008 | MYR | 0.975 | 1.025 | 0.9679 | 1.0107 | 1.0107 | +0.025 (+2.54%) | 8,572,200 |
18 Dec 2008 | MYR | 0.925 | 0.9929 | 0.925 | 0.9857 | 0.9857 | +0.061 (+6.56%) | 12,029,360 |
17 Dec 2008 | MYR | 0.9286 | 0.95 | 0.9107 | 0.925 | 0.925 | -0.004 (-0.39%) | 15,055,320 |
16 Dec 2008 | MYR | 0.9179 | 0.9357 | 0.9179 | 0.9286 | 0.9286 | +0.004 (+0.39%) | 5,885,320 |
15 Dec 2008 | MYR | 0.95 | 0.9536 | 0.9214 | 0.925 | 0.925 | -0.021 (-2.26%) | 5,923,400 |
12 Dec 2008 | MYR | 0.9679 | 0.975 | 0.925 | 0.9464 | 0.9464 | -0.036 (-3.64%) | 8,651,160 |
11 Dec 2008 | MYR | 0.9714 | 0.9821 | 0.9714 | 0.9821 | 0.9821 | +0.007 (+0.73%) | 13,137,320 |
10 Dec 2008 | MYR | 0.9286 | 0.975 | 0.9143 | 0.975 | 0.975 | +0.046 (+5.00%) | 6,812,680 |
9 Dec 2008 | MYR | 0.9393 | 0.9607 | 0.9179 | 0.9286 | 0.9286 | 0.0 (0.0%) | 4,980,640 |
5 Dec 2008 | MYR | 0.9107 | 0.9321 | 0.9036 | 0.9286 | 0.9286 | +0.004 (+0.39%) | 2,777,600 |
4 Dec 2008 | MYR | 0.9321 | 0.9393 | 0.9036 | 0.925 | 0.925 | 0.0 (0.0%) | 2,844,520 |
3 Dec 2008 | MYR | 0.9179 | 0.9536 | 0.9179 | 0.925 | 0.925 | +0.014 (+1.57%) | 6,373,920 |