Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2008 | MYR | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 468,100 |
17 Nov 2008 | MYR | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 137,400 |
14 Nov 2008 | MYR | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 350,500 |
13 Nov 2008 | MYR | 1.8 | 1.85 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 390,600 |
12 Nov 2008 | MYR | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 113,200 |
11 Nov 2008 | MYR | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 96,300 |
10 Nov 2008 | MYR | 1.8 | 1.81 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,099,100 |
7 Nov 2008 | MYR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,281,300 |
6 Nov 2008 | MYR | 1.8 | 1.81 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 94,500 |
5 Nov 2008 | MYR | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 524,700 |
4 Nov 2008 | MYR | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 1,419,900 |
3 Nov 2008 | MYR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 727,800 |
31 Oct 2008 | MYR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 769,900 |
30 Oct 2008 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,341,600 |
29 Oct 2008 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,104,100 |
28 Oct 2008 | MYR | 1.7 | 1.83 | 1.6 | 1.8 | 1.8 | -0.04 (-2.17%) | 1,743,100 |
24 Oct 2008 | MYR | 1.8 | 1.84 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 874,900 |
23 Oct 2008 | MYR | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 982,600 |
22 Oct 2008 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 472,500 |
21 Oct 2008 | MYR | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 347,800 |
20 Oct 2008 | MYR | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | +0.01 (+0.56%) | 436,200 |
17 Oct 2008 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 495,000 |
16 Oct 2008 | MYR | 1.8 | 1.82 | 1.78 | 1.81 | 1.81 | -0.05 (-2.69%) | 230,000 |
15 Oct 2008 | MYR | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,105,600 |
14 Oct 2008 | MYR | 1.83 | 1.9 | 1.82 | 1.9 | 1.9 | +0.07 (+3.83%) | 1,349,800 |
13 Oct 2008 | MYR | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | 0.0 (0.0%) | 298,000 |
10 Oct 2008 | MYR | 1.78 | 1.83 | 1.77 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,907,200 |
9 Oct 2008 | MYR | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 54,100 |
8 Oct 2008 | MYR | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 300,400 |
7 Oct 2008 | MYR | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 676,600 |