Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2008 | MYR | 5.25 | 5.3 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 90,000 |
17 Dec 2008 | MYR | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 166,900 |
12 Dec 2008 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.15 (-2.65%) | 5,000 |
11 Dec 2008 | MYR | 5.7 | 5.7 | 5.65 | 5.65 | 5.65 | +0.35 (+6.60%) | 2,000 |
10 Dec 2008 | MYR | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 12,300 |
4 Dec 2008 | MYR | 5.35 | 5.4 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 155,500 |
3 Dec 2008 | MYR | 5.4 | 5.4 | 5.35 | 5.35 | 5.35 | +0.05 (+0.94%) | 30,000 |
2 Dec 2008 | MYR | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 121,000 |
1 Dec 2008 | MYR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 25,000 |
28 Nov 2008 | MYR | 5.3 | 5.45 | 5.3 | 5.45 | 5.45 | +0.15 (+2.83%) | 91,200 |
27 Nov 2008 | MYR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 51,000 |
26 Nov 2008 | MYR | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 104,800 |
25 Nov 2008 | MYR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 15,000 |
24 Nov 2008 | MYR | 5.3 | 5.4 | 5.3 | 5.4 | 5.4 | +0.1 (+1.89%) | 113,200 |
21 Nov 2008 | MYR | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 485,000 |
20 Nov 2008 | MYR | 5.5 | 5.5 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 1,043,500 |
19 Nov 2008 | MYR | 5.5 | 5.5 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 126,000 |
18 Nov 2008 | MYR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 3,000 |
13 Nov 2008 | MYR | 5.4 | 5.5 | 5.4 | 5.5 | 5.5 | -0.2 (-3.51%) | 1,100 |
12 Nov 2008 | MYR | 5.5 | 5.7 | 5.5 | 5.7 | 5.7 | +0.25 (+4.59%) | 5,000 |
11 Nov 2008 | MYR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 193,000 |
10 Nov 2008 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 51,000 |
7 Nov 2008 | MYR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 501,000 |
6 Nov 2008 | MYR | 5.5 | 5.5 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 303,100 |
5 Nov 2008 | MYR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 489,000 |
4 Nov 2008 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 227,000 |
31 Oct 2008 | MYR | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 13,000 |
30 Oct 2008 | MYR | 5.35 | 5.4 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 5,000 |
29 Oct 2008 | MYR | 5.4 | 5.45 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 57,800 |
28 Oct 2008 | MYR | 5.35 | 5.35 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 31,100 |