Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2008 | MYR | 0.365 | 0.37 | 0.3575 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,555,800 |
26 Nov 2008 | MYR | 0.375 | 0.3775 | 0.3625 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,679,000 |
25 Nov 2008 | MYR | 0.3875 | 0.3875 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,534,800 |
24 Nov 2008 | MYR | 0.405 | 0.405 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 1,607,600 |
21 Nov 2008 | MYR | 0.39 | 0.4075 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 534,600 |
20 Nov 2008 | MYR | 0.395 | 0.4075 | 0.3925 | 0.395 | 0.395 | -0.003 (-0.63%) | 494,800 |
19 Nov 2008 | MYR | 0.4075 | 0.4075 | 0.395 | 0.3975 | 0.3975 | -0.01 (-2.45%) | 1,893,800 |
18 Nov 2008 | MYR | 0.4175 | 0.4175 | 0.405 | 0.4075 | 0.4075 | -0.007 (-1.81%) | 1,328,000 |
17 Nov 2008 | MYR | 0.4225 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 375,200 |
14 Nov 2008 | MYR | 0.4225 | 0.4275 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 922,400 |
13 Nov 2008 | MYR | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.007 (-1.75%) | 1,121,000 |
12 Nov 2008 | MYR | 0.435 | 0.44 | 0.425 | 0.4275 | 0.4275 | -0.013 (-2.84%) | 760,000 |
11 Nov 2008 | MYR | 0.445 | 0.4575 | 0.4375 | 0.44 | 0.44 | -0.015 (-3.30%) | 1,546,000 |
10 Nov 2008 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,495,800 |
7 Nov 2008 | MYR | 0.4475 | 0.4475 | 0.43 | 0.445 | 0.445 | -0.003 (-0.56%) | 1,616,200 |
6 Nov 2008 | MYR | 0.47 | 0.47 | 0.445 | 0.4475 | 0.4475 | -0.028 (-5.79%) | 1,500,000 |
5 Nov 2008 | MYR | 0.475 | 0.4775 | 0.4675 | 0.475 | 0.475 | +0.007 (+1.60%) | 1,477,800 |
4 Nov 2008 | MYR | 0.4625 | 0.47 | 0.4525 | 0.4675 | 0.4675 | +0.007 (+1.63%) | 1,254,400 |
3 Nov 2008 | MYR | 0.435 | 0.465 | 0.435 | 0.46 | 0.46 | +0.037 (+8.88%) | 1,042,000 |
31 Oct 2008 | MYR | 0.44 | 0.4575 | 0.42 | 0.4225 | 0.4225 | -0.018 (-3.98%) | 2,347,400 |
30 Oct 2008 | MYR | 0.405 | 0.44 | 0.405 | 0.44 | 0.44 | +0.037 (+9.32%) | 1,514,800 |
29 Oct 2008 | MYR | 0.435 | 0.445 | 0.4 | 0.4025 | 0.4025 | -0.018 (-4.17%) | 1,581,600 |
28 Oct 2008 | MYR | 0.425 | 0.43 | 0.4075 | 0.42 | 0.42 | -0.018 (-4.00%) | 1,387,400 |
24 Oct 2008 | MYR | 0.47 | 0.47 | 0.4275 | 0.4375 | 0.4375 | -0.043 (-8.85%) | 2,342,800 |
23 Oct 2008 | MYR | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 2,362,400 |
22 Oct 2008 | MYR | 0.565 | 0.565 | 0.505 | 0.51 | 0.51 | -0.06 (-10.53%) | 1,859,800 |
21 Oct 2008 | MYR | 0.575 | 0.575 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 1,212,000 |
20 Oct 2008 | MYR | 0.575 | 0.575 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 1,060,200 |
17 Oct 2008 | MYR | 0.61 | 0.61 | 0.575 | 0.575 | 0.575 | -0.045 (-7.26%) | 1,310,000 |
16 Oct 2008 | MYR | 0.625 | 0.625 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 1,152,000 |