Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2009 | MYR | 0.5515 | 0.5724 | 0.5359 | 0.562 | 0.562 | +0.011 (+1.90%) | 1,475,231 |
5 Jan 2009 | MYR | 0.5307 | 0.5515 | 0.5307 | 0.5515 | 0.5515 | +0.031 (+6.00%) | 1,312,640 |
2 Jan 2009 | MYR | 0.5099 | 0.5203 | 0.5099 | 0.5203 | 0.5203 | +0.005 (+1.01%) | 367,462 |
31 Dec 2008 | MYR | 0.5177 | 0.5203 | 0.4995 | 0.5151 | 0.5151 | -0.005 (-1.00%) | 711,670 |
30 Dec 2008 | MYR | 0.5203 | 0.5203 | 0.5073 | 0.5203 | 0.5203 | +0.018 (+3.62%) | 342,862 |
26 Dec 2008 | MYR | 0.5047 | 0.5047 | 0.4995 | 0.5021 | 0.5021 | -0.003 (-0.52%) | 233,315 |
24 Dec 2008 | MYR | 0.4995 | 0.5073 | 0.4995 | 0.5047 | 0.5047 | -0.008 (-1.52%) | 600,778 |
23 Dec 2008 | MYR | 0.5177 | 0.5177 | 0.5047 | 0.5125 | 0.5125 | -0.005 (-1.00%) | 278,671 |
22 Dec 2008 | MYR | 0.5125 | 0.5177 | 0.5099 | 0.5177 | 0.5177 | 0.0 (0.0%) | 658,818 |
19 Dec 2008 | MYR | 0.5099 | 0.5203 | 0.5047 | 0.5177 | 0.5177 | +0.003 (+0.50%) | 752,029 |
18 Dec 2008 | MYR | 0.5021 | 0.5203 | 0.5021 | 0.5151 | 0.5151 | +0.021 (+4.21%) | 600,393 |
17 Dec 2008 | MYR | 0.4995 | 0.4995 | 0.4943 | 0.4943 | 0.4943 | +0.008 (+1.60%) | 154,134 |
16 Dec 2008 | MYR | 0.4865 | 0.4891 | 0.4839 | 0.4865 | 0.4865 | 0.0 (0.0%) | 139,912 |
15 Dec 2008 | MYR | 0.4839 | 0.4865 | 0.4839 | 0.4865 | 0.4865 | -0.008 (-1.58%) | 46,509 |
12 Dec 2008 | MYR | 0.4839 | 0.4943 | 0.4839 | 0.4943 | 0.4943 | +0.005 (+1.06%) | 188,535 |
11 Dec 2008 | MYR | 0.4813 | 0.4891 | 0.4787 | 0.4891 | 0.4891 | +0.008 (+1.62%) | 241,771 |
10 Dec 2008 | MYR | 0.4761 | 0.4813 | 0.4735 | 0.4813 | 0.4813 | +0.003 (+0.54%) | 1,047,421 |
9 Dec 2008 | MYR | 0.4787 | 0.4813 | 0.4761 | 0.4787 | 0.4787 | +0.008 (+1.66%) | 359,198 |
5 Dec 2008 | MYR | 0.4735 | 0.4735 | 0.4709 | 0.4709 | 0.4709 | -0.003 (-0.55%) | 177,004 |
4 Dec 2008 | MYR | 0.4735 | 0.4761 | 0.4709 | 0.4735 | 0.4735 | 0.0 (0.0%) | 447,028 |
3 Dec 2008 | MYR | 0.4735 | 0.4735 | 0.4709 | 0.4735 | 0.4735 | +0.005 (+1.11%) | 575,985 |
2 Dec 2008 | MYR | 0.4683 | 0.4709 | 0.4657 | 0.4683 | 0.4683 | -0.003 (-0.55%) | 1,126,410 |
1 Dec 2008 | MYR | 0.4839 | 0.4839 | 0.4709 | 0.4709 | 0.4709 | 0.0 (0.0%) | 678,614 |
28 Nov 2008 | MYR | 0.4865 | 0.4865 | 0.4709 | 0.4709 | 0.4709 | -0.013 (-2.69%) | 1,359,918 |
27 Nov 2008 | MYR | 0.4865 | 0.4917 | 0.4813 | 0.4839 | 0.4839 | +0.003 (+0.54%) | 969,009 |
26 Nov 2008 | MYR | 0.4761 | 0.4839 | 0.4761 | 0.4813 | 0.4813 | +0.005 (+1.09%) | 2,188,439 |
25 Nov 2008 | MYR | 0.4891 | 0.4917 | 0.4761 | 0.4761 | 0.4761 | -0.01 (-2.14%) | 1,327,054 |
24 Nov 2008 | MYR | 0.4943 | 0.4943 | 0.4865 | 0.4865 | 0.4865 | -0.003 (-0.53%) | 598,279 |
21 Nov 2008 | MYR | 0.4839 | 0.4891 | 0.4813 | 0.4891 | 0.4891 | +0.003 (+0.53%) | 1,191,178 |
20 Nov 2008 | MYR | 0.4943 | 0.4943 | 0.4839 | 0.4865 | 0.4865 | -0.01 (-2.09%) | 1,269,590 |