Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | MYR | 8.2 | 8.4 | 8.2 | 8.3 | 8.3 | +0.15 (+1.84%) | 154,600 |
2 Jan 2009 | MYR | 8.05 | 8.2 | 8.05 | 8.15 | 8.15 | +0.05 (+0.62%) | 38,000 |
31 Dec 2008 | MYR | 8.15 | 8.2 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 51,500 |
30 Dec 2008 | MYR | 8.1 | 8.25 | 8.05 | 8.1 | 8.1 | 0.0 (0.0%) | 78,900 |
26 Dec 2008 | MYR | 8 | 8.1 | 8 | 8.1 | 8.1 | +0.1 (+1.25%) | 2,400 |
24 Dec 2008 | MYR | 8.1 | 8.1 | 8 | 8 | 8 | 0.0 (0.0%) | 1,900 |
23 Dec 2008 | MYR | 8.15 | 8.15 | 7.95 | 8 | 8 | -0.1 (-1.23%) | 30,400 |
22 Dec 2008 | MYR | 8.2 | 8.2 | 8.1 | 8.1 | 8.1 | -0.05 (-0.61%) | 25,500 |
19 Dec 2008 | MYR | 8.4 | 8.4 | 8.15 | 8.15 | 8.15 | -0.3 (-3.55%) | 64,400 |
18 Dec 2008 | MYR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 20,500 |
17 Dec 2008 | MYR | 8.5 | 8.5 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 10,900 |
16 Dec 2008 | MYR | 8.4 | 8.5 | 8.35 | 8.5 | 8.5 | +0.1 (+1.19%) | 81,200 |
15 Dec 2008 | MYR | 8.35 | 8.4 | 8.35 | 8.4 | 8.4 | 0.0 (0.0%) | 4,100 |
12 Dec 2008 | MYR | 8.4 | 8.45 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 22,100 |
11 Dec 2008 | MYR | 8.45 | 8.45 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 16,000 |
10 Dec 2008 | MYR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 7,100 |
9 Dec 2008 | MYR | 8.4 | 8.45 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 5,800 |
5 Dec 2008 | MYR | 8.4 | 8.4 | 8.3 | 8.4 | 8.4 | -0.05 (-0.59%) | 67,100 |
4 Dec 2008 | MYR | 8.5 | 8.5 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 10,300 |
3 Dec 2008 | MYR | 8.4 | 8.55 | 8.4 | 8.5 | 8.5 | -0.05 (-0.58%) | 67,800 |
2 Dec 2008 | MYR | 8.55 | 8.6 | 8.5 | 8.55 | 8.55 | -0.05 (-0.58%) | 17,900 |
1 Dec 2008 | MYR | 8.7 | 8.7 | 8.6 | 8.6 | 8.6 | -0.2 (-2.27%) | 17,100 |
28 Nov 2008 | MYR | 8.8 | 8.8 | 8.7 | 8.8 | 8.8 | -0.05 (-0.56%) | 13,400 |
27 Nov 2008 | MYR | 8.75 | 8.85 | 8.7 | 8.85 | 8.85 | +0.1 (+1.14%) | 79,500 |
26 Nov 2008 | MYR | 8.9 | 8.9 | 8.75 | 8.75 | 8.75 | -0.2 (-2.23%) | 114,300 |
25 Nov 2008 | MYR | 9.05 | 9.05 | 8.85 | 8.95 | 8.95 | -0.1 (-1.10%) | 235,200 |
24 Nov 2008 | MYR | 8.9 | 9.1 | 8.9 | 9.05 | 9.05 | -0.4 (-4.23%) | 38,800 |
21 Nov 2008 | MYR | 9.05 | 9.45 | 9.05 | 9.45 | 9.45 | +0.15 (+1.61%) | 47,200 |
20 Nov 2008 | MYR | 9.45 | 9.45 | 9.2 | 9.3 | 9.3 | -0.2 (-2.11%) | 41,700 |
19 Nov 2008 | MYR | 9.5 | 9.5 | 9.35 | 9.5 | 9.5 | 0.0 (0.0%) | 61,100 |