Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2008 | MYR | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -0.06 (-5.22%) | 70,600 |
30 Oct 2008 | MYR | 1.05 | 1.16 | 1.05 | 1.15 | 1.15 | +0.07 (+6.48%) | 111,400 |
29 Oct 2008 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 405,200 |
28 Oct 2008 | MYR | 0.99 | 1.15 | 0.99 | 1.1 | 1.1 | -0.07 (-5.98%) | 319,200 |
24 Oct 2008 | MYR | 1.2 | 1.22 | 1.15 | 1.17 | 1.17 | -0.06 (-4.88%) | 293,100 |
23 Oct 2008 | MYR | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 355,500 |
22 Oct 2008 | MYR | 1.29 | 1.35 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 984,100 |
21 Oct 2008 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 1,045,500 |
20 Oct 2008 | MYR | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,712,200 |
17 Oct 2008 | MYR | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 1,219,200 |
16 Oct 2008 | MYR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 182,600 |
15 Oct 2008 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 528,500 |
14 Oct 2008 | MYR | 1.3 | 1.34 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,538,700 |
13 Oct 2008 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,419,800 |
10 Oct 2008 | MYR | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,350,300 |
9 Oct 2008 | MYR | 1.28 | 1.35 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,520,000 |
8 Oct 2008 | MYR | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,258,500 |
7 Oct 2008 | MYR | 1.27 | 1.31 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,572,400 |
6 Oct 2008 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 476,900 |
3 Oct 2008 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 199,900 |
30 Sep 2008 | MYR | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,827,400 |
29 Sep 2008 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 2,031,800 |
26 Sep 2008 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 395,400 |
25 Sep 2008 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 769,200 |
24 Sep 2008 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,652,300 |
23 Sep 2008 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,067,700 |
22 Sep 2008 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 3,080,800 |
19 Sep 2008 | MYR | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | +0.05 (+3.91%) | 4,466,900 |
18 Sep 2008 | MYR | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 285,100 |
17 Sep 2008 | MYR | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.05 (+4%) | 40,200 |