Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | MYR | 0.87 | 0.87 | 0.855 | 0.86 | 0.86 | -0.01 (-1.15%) | 781,000 |
2 Jan 2009 | MYR | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 373,000 |
30 Dec 2008 | MYR | 0.85 | 0.875 | 0.84 | 0.86 | 0.86 | -0.07 (-7.53%) | 603,500 |
26 Dec 2008 | MYR | 0.85 | 0.93 | 0.84 | 0.93 | 0.93 | +0.08 (+9.41%) | 374,000 |
24 Dec 2008 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 300,000 |
23 Dec 2008 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 51,000 |
19 Dec 2008 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.07 (+8.24%) | 1,000 |
18 Dec 2008 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.02 (+2.41%) | 6,000 |
16 Dec 2008 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 1,000 |
12 Dec 2008 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 2,000 |
9 Dec 2008 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.015 (+1.78%) | 2,000 |
4 Dec 2008 | MYR | 0.85 | 0.85 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 12,000 |
3 Dec 2008 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | +0.005 (+0.60%) | 25,000 |
2 Dec 2008 | MYR | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 67,000 |
28 Nov 2008 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 27,100 |
27 Nov 2008 | MYR | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 61,600 |
26 Nov 2008 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 26,000 |
25 Nov 2008 | MYR | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 24,300 |
24 Nov 2008 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 2,000 |
21 Nov 2008 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.08 (-8.33%) | 2,000 |
19 Nov 2008 | MYR | 0.925 | 0.96 | 0.89 | 0.96 | 0.96 | +0.09 (+10.34%) | 38,000 |
18 Nov 2008 | MYR | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.12 (-12.12%) | 35,100 |
17 Nov 2008 | MYR | 0.855 | 0.99 | 0.855 | 0.99 | 0.99 | +0.08 (+8.79%) | 27,300 |
14 Nov 2008 | MYR | 0.855 | 0.91 | 0.855 | 0.91 | 0.91 | +0.01 (+1.11%) | 42,000 |
13 Nov 2008 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | -0.005 (-0.55%) | 43,000 |
12 Nov 2008 | MYR | 0.885 | 0.905 | 0.865 | 0.905 | 0.905 | +0.02 (+2.26%) | 57,700 |
11 Nov 2008 | MYR | 0.83 | 0.885 | 0.83 | 0.885 | 0.885 | +0.055 (+6.63%) | 4,000 |
7 Nov 2008 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 7,000 |
6 Nov 2008 | MYR | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 13,000 |
5 Nov 2008 | MYR | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | +0.005 (+0.59%) | 40,000 |