Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2008 | MYR | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.035 (-3.91%) | 135,700 |
28 Nov 2008 | MYR | 0.88 | 0.895 | 0.88 | 0.895 | 0.895 | +0.015 (+1.70%) | 12,000 |
27 Nov 2008 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.015 (+1.73%) | 8,000 |
25 Nov 2008 | MYR | 0.87 | 0.875 | 0.865 | 0.865 | 0.865 | +0.005 (+0.58%) | 168,000 |
24 Nov 2008 | MYR | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 138,000 |
21 Nov 2008 | MYR | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 15,000 |
20 Nov 2008 | MYR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 25,000 |
19 Nov 2008 | MYR | 0.895 | 0.895 | 0.89 | 0.89 | 0.89 | +0.01 (+1.14%) | 120,000 |
17 Nov 2008 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 5,000 |
14 Nov 2008 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 10,000 |
13 Nov 2008 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.025 (+2.86%) | 110,000 |
12 Nov 2008 | MYR | 0.87 | 0.88 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 10,000 |
11 Nov 2008 | MYR | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.04 (-4.40%) | 30,000 |
7 Nov 2008 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | +0.04 (+4.60%) | 110,000 |
5 Nov 2008 | MYR | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.04 (-4.40%) | 126,000 |
4 Nov 2008 | MYR | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 34,100 |
3 Nov 2008 | MYR | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 301,000 |
31 Oct 2008 | MYR | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 38,000 |
30 Oct 2008 | MYR | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | +0.035 (+4.09%) | 136,100 |
29 Oct 2008 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 25,000 |
28 Oct 2008 | MYR | 0.9 | 0.935 | 0.855 | 0.855 | 0.855 | -0.045 (-5%) | 377,300 |
24 Oct 2008 | MYR | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 76,200 |
23 Oct 2008 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.025 (-2.65%) | 14,000 |
22 Oct 2008 | MYR | 0.955 | 0.955 | 0.945 | 0.945 | 0.945 | -0.02 (-2.07%) | 65,000 |
21 Oct 2008 | MYR | 0.995 | 0.995 | 0.95 | 0.965 | 0.965 | +0.02 (+2.12%) | 147,600 |
20 Oct 2008 | MYR | 0.96 | 0.965 | 0.945 | 0.945 | 0.945 | -0.015 (-1.56%) | 45,000 |
17 Oct 2008 | MYR | 0.965 | 0.965 | 0.96 | 0.96 | 0.96 | -0.005 (-0.52%) | 30,000 |
16 Oct 2008 | MYR | 0.96 | 0.965 | 0.96 | 0.965 | 0.965 | -0.015 (-1.53%) | 21,000 |
15 Oct 2008 | MYR | 1 | 1.06 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 125,000 |
14 Oct 2008 | MYR | 0.985 | 0.985 | 0.975 | 0.98 | 0.98 | +0.015 (+1.55%) | 121,000 |