Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2008 | MYR | 1.4643 | 1.4714 | 1.45 | 1.4643 | 1.4643 | -0.007 (-0.48%) | 3,616,480 |
17 Oct 2008 | MYR | 1.5 | 1.5143 | 1.4 | 1.4714 | 1.4714 | +0.007 (+0.48%) | 6,436,360 |
16 Oct 2008 | MYR | 1.4857 | 1.4857 | 1.4429 | 1.4643 | 1.4643 | -0.057 (-3.75%) | 7,825,440 |
15 Oct 2008 | MYR | 1.5571 | 1.6143 | 1.4643 | 1.5214 | 1.5214 | -0.036 (-2.29%) | 4,772,320 |
14 Oct 2008 | MYR | 1.5714 | 1.6 | 1.55 | 1.5571 | 1.5571 | +0.014 (+0.92%) | 4,276,720 |
13 Oct 2008 | MYR | 1.4571 | 1.55 | 1.4429 | 1.5429 | 1.5429 | +0.093 (+6.41%) | 3,244,920 |
10 Oct 2008 | MYR | 1.4 | 1.4571 | 1.3857 | 1.45 | 1.45 | -0.021 (-1.45%) | 5,047,560 |
9 Oct 2008 | MYR | 1.4643 | 1.5 | 1.4286 | 1.4714 | 1.4714 | +0.007 (+0.48%) | 4,205,040 |
8 Oct 2008 | MYR | 1.6071 | 1.6071 | 1.4643 | 1.4643 | 1.4643 | -0.171 (-10.48%) | 15,881,600 |
7 Oct 2008 | MYR | 1.6786 | 1.6857 | 1.6071 | 1.6357 | 1.6357 | -0.064 (-3.78%) | 9,989,840 |
6 Oct 2008 | MYR | 1.7143 | 1.7214 | 1.6929 | 1.7 | 1.7 | -0.029 (-1.65%) | 6,406,400 |
3 Oct 2008 | MYR | 1.6786 | 1.75 | 1.6786 | 1.7286 | 1.7286 | +0.05 (+2.98%) | 8,512,560 |
30 Sep 2008 | MYR | 1.5929 | 1.6786 | 1.5929 | 1.6786 | 1.6786 | +0.036 (+2.17%) | 2,209,480 |
29 Sep 2008 | MYR | 1.6429 | 1.6929 | 1.6429 | 1.6429 | 1.6429 | 0.0 (0.0%) | 3,713,640 |
26 Sep 2008 | MYR | 1.6143 | 1.65 | 1.5929 | 1.6429 | 1.6429 | +0.036 (+2.23%) | 2,946,160 |
25 Sep 2008 | MYR | 1.5571 | 1.6071 | 1.5571 | 1.6071 | 1.6071 | +0.05 (+3.21%) | 2,679,320 |
24 Sep 2008 | MYR | 1.5857 | 1.5929 | 1.5286 | 1.5571 | 1.5571 | -0.029 (-1.80%) | 4,947,600 |
23 Sep 2008 | MYR | 1.6286 | 1.6357 | 1.55 | 1.5857 | 1.5857 | -0.05 (-3.06%) | 7,269,920 |
22 Sep 2008 | MYR | 1.6857 | 1.6857 | 1.6357 | 1.6357 | 1.6357 | -0.036 (-2.14%) | 3,674,440 |
19 Sep 2008 | MYR | 1.6714 | 1.7429 | 1.6714 | 1.6714 | 1.6714 | +0.014 (+0.86%) | 5,181,960 |
18 Sep 2008 | MYR | 1.6429 | 1.6714 | 1.55 | 1.6571 | 1.6571 | -0.057 (-3.34%) | 6,601,560 |
17 Sep 2008 | MYR | 1.7143 | 1.7143 | 1.7 | 1.7143 | 1.7143 | +0.036 (+2.13%) | 43,680 |
16 Sep 2008 | MYR | 1.7071 | 1.7143 | 1.6786 | 1.6786 | 1.6786 | -0.029 (-1.67%) | 1,403,640 |
15 Sep 2008 | MYR | 1.7357 | 1.7357 | 1.6857 | 1.7071 | 1.7071 | -0.029 (-1.65%) | 2,591,120 |
12 Sep 2008 | MYR | 1.8036 | 1.8036 | 1.7357 | 1.7357 | 1.7357 | -0.068 (-3.76%) | 1,801,800 |
11 Sep 2008 | MYR | 1.8214 | 1.8214 | 1.7857 | 1.8036 | 1.8036 | -0.018 (-0.98%) | 1,384,040 |
10 Sep 2008 | MYR | 1.8214 | 1.8214 | 1.7857 | 1.8214 | 1.8214 | -0.018 (-0.97%) | 5,554,920 |
9 Sep 2008 | MYR | 1.8393 | 1.8393 | 1.8393 | 1.8393 | 1.8393 | +0.018 (+0.98%) | 1,234,520 |
8 Sep 2008 | MYR | 1.8214 | 1.8571 | 1.8214 | 1.8214 | 1.8214 | 0.0 (0.0%) | 12,263,440 |
5 Sep 2008 | MYR | 1.8393 | 1.8393 | 1.8214 | 1.8214 | 1.8214 | -0.018 (-0.97%) | 5,538,680 |