Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | MYR | 0.325 | 0.3275 | 0.32 | 0.3225 | 0.3225 | 0.0 (0.0%) | 1,762,200 |
13 Jan 2009 | MYR | 0.33 | 0.33 | 0.32 | 0.3225 | 0.3225 | -0.007 (-2.27%) | 1,148,800 |
12 Jan 2009 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.007 (-2.22%) | 1,453,000 |
9 Jan 2009 | MYR | 0.345 | 0.3475 | 0.33 | 0.3375 | 0.3375 | -0.003 (-0.74%) | 3,206,400 |
8 Jan 2009 | MYR | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 1,007,400 |
7 Jan 2009 | MYR | 0.365 | 0.3675 | 0.36 | 0.36 | 0.36 | -0.003 (-0.69%) | 757,000 |
6 Jan 2009 | MYR | 0.36 | 0.3675 | 0.36 | 0.3625 | 0.3625 | -0.007 (-2.03%) | 741,800 |
5 Jan 2009 | MYR | 0.36 | 0.37 | 0.3575 | 0.37 | 0.37 | +0.013 (+3.50%) | 1,133,000 |
2 Jan 2009 | MYR | 0.355 | 0.36 | 0.35 | 0.3575 | 0.3575 | +0.007 (+2.14%) | 317,000 |
31 Dec 2008 | MYR | 0.35 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 168,800 |
30 Dec 2008 | MYR | 0.3525 | 0.3525 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 130,200 |
26 Dec 2008 | MYR | 0.3475 | 0.355 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 411,200 |
24 Dec 2008 | MYR | 0.35 | 0.36 | 0.3475 | 0.36 | 0.36 | 0.0 (0.0%) | 325,400 |
23 Dec 2008 | MYR | 0.3625 | 0.3625 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 157,600 |
22 Dec 2008 | MYR | 0.3825 | 0.3825 | 0.3675 | 0.37 | 0.37 | -0.013 (-3.27%) | 351,800 |
19 Dec 2008 | MYR | 0.395 | 0.395 | 0.37 | 0.3825 | 0.3825 | -0.003 (-0.65%) | 119,400 |
18 Dec 2008 | MYR | 0.36 | 0.385 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 345,800 |
17 Dec 2008 | MYR | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 328,800 |
16 Dec 2008 | MYR | 0.3475 | 0.3525 | 0.3475 | 0.35 | 0.35 | +0.005 (+1.45%) | 229,400 |
15 Dec 2008 | MYR | 0.345 | 0.345 | 0.3425 | 0.345 | 0.345 | 0.0 (0.0%) | 327,000 |
12 Dec 2008 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 66,800 |
11 Dec 2008 | MYR | 0.3425 | 0.3475 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 274,000 |
10 Dec 2008 | MYR | 0.345 | 0.3475 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 346,000 |
9 Dec 2008 | MYR | 0.3575 | 0.36 | 0.325 | 0.345 | 0.345 | 0.0 (0.0%) | 560,600 |
5 Dec 2008 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 128,000 |
4 Dec 2008 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.01 (+2.99%) | 222,000 |
3 Dec 2008 | MYR | 0.3425 | 0.3475 | 0.33 | 0.335 | 0.335 | -0.003 (-0.74%) | 1,002,000 |
2 Dec 2008 | MYR | 0.3575 | 0.3575 | 0.33 | 0.3375 | 0.3375 | -0.022 (-6.25%) | 3,110,200 |
1 Dec 2008 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 378,600 |
28 Nov 2008 | MYR | 0.3625 | 0.3725 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 388,800 |