Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2008 | MYR | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 16 |
6 Nov 2008 | MYR | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 22,000 |
5 Nov 2008 | MYR | 0.86 | 0.865 | 0.845 | 0.85 | 0.85 | +0.015 (+1.80%) | 126,700 |
4 Nov 2008 | MYR | 0.82 | 0.835 | 0.8 | 0.835 | 0.835 | -0.005 (-0.60%) | 79,700 |
3 Nov 2008 | MYR | 0.79 | 0.88 | 0.76 | 0.84 | 0.84 | +0.05 (+6.33%) | 429,300 |
31 Oct 2008 | MYR | 0.81 | 0.815 | 0.75 | 0.79 | 0.79 | -0.02 (-2.47%) | 607,500 |
30 Oct 2008 | MYR | 0.78 | 0.825 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 219,300 |
29 Oct 2008 | MYR | 0.785 | 0.795 | 0.78 | 0.78 | 0.78 | +0.02 (+2.63%) | 439,600 |
28 Oct 2008 | MYR | 0.72 | 0.76 | 0.7 | 0.76 | 0.76 | -0.05 (-6.17%) | 82,600 |
24 Oct 2008 | MYR | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 121,000 |
23 Oct 2008 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 26,000 |
22 Oct 2008 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 11,000 |
21 Oct 2008 | MYR | 0.91 | 0.925 | 0.91 | 0.91 | 0.91 | +0.02 (+2.25%) | 51,000 |
20 Oct 2008 | MYR | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 88,000 |
17 Oct 2008 | MYR | 0.925 | 0.925 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 131,300 |
16 Oct 2008 | MYR | 0.86 | 0.94 | 0.86 | 0.92 | 0.92 | -0.03 (-3.16%) | 37,300 |
15 Oct 2008 | MYR | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 83,000 |
14 Oct 2008 | MYR | 1.08 | 1.09 | 1 | 1 | 1 | 0.0 (0.0%) | 651,800 |
13 Oct 2008 | MYR | 1.04 | 1.04 | 0.955 | 1 | 1 | -0.04 (-3.85%) | 270,300 |
10 Oct 2008 | MYR | 1.1 | 1.12 | 1.03 | 1.04 | 1.04 | -0.09 (-7.96%) | 485,900 |
9 Oct 2008 | MYR | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 19,000 |
8 Oct 2008 | MYR | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -0.08 (-6.67%) | 100,500 |
7 Oct 2008 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 63,500 |
6 Oct 2008 | MYR | 1.22 | 1.22 | 1.16 | 1.2 | 1.2 | -0.02 (-1.64%) | 121,500 |
3 Oct 2008 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.02 (+1.67%) | 5,000 |
30 Sep 2008 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 33,500 |
29 Sep 2008 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 14,000 |
26 Sep 2008 | MYR | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 14,500 |
25 Sep 2008 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 149,500 |
24 Sep 2008 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 99,000 |