Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2009 | MYR | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | +0.06 (+1.25%) | 31,000 |
6 Feb 2009 | MYR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.02 (+0.42%) | 6,400 |
5 Feb 2009 | MYR | 4.7 | 4.88 | 4.7 | 4.78 | 4.78 | +0.08 (+1.70%) | 4,700 |
4 Feb 2009 | MYR | 4.72 | 4.72 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 19,600 |
3 Feb 2009 | MYR | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.26 (-5.24%) | 64,100 |
30 Jan 2009 | MYR | 4.8 | 4.96 | 4.7 | 4.96 | 4.96 | +0.16 (+3.33%) | 38,700 |
29 Jan 2009 | MYR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 6,500 |
28 Jan 2009 | MYR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.04 (+0.84%) | 52,900 |
23 Jan 2009 | MYR | 4.74 | 4.76 | 4.7 | 4.76 | 4.76 | 0.0 (0.0%) | 64,100 |
22 Jan 2009 | MYR | 4.8 | 4.8 | 4.76 | 4.76 | 4.76 | -0.04 (-0.83%) | 33,500 |
21 Jan 2009 | MYR | 4.8 | 4.82 | 4.8 | 4.8 | 4.8 | -0.02 (-0.41%) | 44,800 |
20 Jan 2009 | MYR | 4.82 | 4.82 | 4.8 | 4.82 | 4.82 | -0.02 (-0.41%) | 9,000 |
19 Jan 2009 | MYR | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 10,000 |
16 Jan 2009 | MYR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | +0.06 (+1.24%) | 1,000 |
15 Jan 2009 | MYR | 4.8 | 4.82 | 4.8 | 4.82 | 4.82 | -0.08 (-1.63%) | 46,600 |
14 Jan 2009 | MYR | 4.9 | 4.92 | 4.88 | 4.9 | 4.9 | -0.1 (-2%) | 57,600 |
13 Jan 2009 | MYR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 21,800 |
12 Jan 2009 | MYR | 5.1 | 5.1 | 5 | 5 | 5 | -0.1 (-1.96%) | 54,200 |
9 Jan 2009 | MYR | 5.25 | 5.25 | 5.1 | 5.1 | 5.1 | +0.1 (+2%) | 27,300 |
8 Jan 2009 | MYR | 4.96 | 5 | 4.96 | 5 | 5 | -0.05 (-0.99%) | 26,000 |
7 Jan 2009 | MYR | 5.1 | 5.1 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 170,200 |
6 Jan 2009 | MYR | 5 | 5.25 | 5 | 5.1 | 5.1 | +0.14 (+2.82%) | 312,600 |
5 Jan 2009 | MYR | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | +0.02 (+0.40%) | 9,500 |
2 Jan 2009 | MYR | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.0 (0.0%) | 14,100 |
31 Dec 2008 | MYR | 4.9 | 4.96 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 69,200 |
30 Dec 2008 | MYR | 4.8 | 4.96 | 4.78 | 4.92 | 4.92 | +0.16 (+3.36%) | 31,100 |
26 Dec 2008 | MYR | 4.8 | 4.88 | 4.76 | 4.76 | 4.76 | -0.14 (-2.86%) | 20,000 |
24 Dec 2008 | MYR | 4.96 | 4.96 | 4.9 | 4.9 | 4.9 | -0.08 (-1.61%) | 11,900 |
23 Dec 2008 | MYR | 4.98 | 5 | 4.98 | 4.98 | 4.98 | +0.02 (+0.40%) | 18,600 |
22 Dec 2008 | MYR | 4.98 | 5 | 4.96 | 4.96 | 4.96 | -0.02 (-0.40%) | 64,000 |