Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2008 | MYR | 0.68 | 0.68 | 0.645 | 0.645 | 0.645 | -0.043 (-6.18%) | 864,800 |
15 Oct 2008 | MYR | 0.735 | 0.7375 | 0.6875 | 0.6875 | 0.6875 | -0.05 (-6.78%) | 632,000 |
14 Oct 2008 | MYR | 0.75 | 0.775 | 0.735 | 0.7375 | 0.7375 | +0.003 (+0.34%) | 799,200 |
13 Oct 2008 | MYR | 0.74 | 0.75 | 0.7325 | 0.735 | 0.735 | 0.0 (0.0%) | 795,200 |
10 Oct 2008 | MYR | 0.8 | 0.825 | 0.73 | 0.735 | 0.735 | -0.105 (-12.50%) | 649,600 |
9 Oct 2008 | MYR | 0.85 | 0.85 | 0.815 | 0.84 | 0.84 | -0.015 (-1.75%) | 466,000 |
8 Oct 2008 | MYR | 0.94 | 0.94 | 0.85 | 0.855 | 0.855 | -0.09 (-9.52%) | 524,400 |
7 Oct 2008 | MYR | 1.015 | 1.015 | 0.94 | 0.945 | 0.945 | -0.08 (-7.80%) | 787,600 |
6 Oct 2008 | MYR | 1.135 | 1.135 | 1.02 | 1.025 | 1.025 | -0.13 (-11.26%) | 655,200 |
3 Oct 2008 | MYR | 1.235 | 1.235 | 1.155 | 1.155 | 1.155 | -0.107 (-8.51%) | 482,000 |
30 Sep 2008 | MYR | 1.2625 | 1.2625 | 1.25 | 1.2625 | 1.2625 | 0.0 (0.0%) | 50,000 |
29 Sep 2008 | MYR | 1.2625 | 1.2625 | 1.2625 | 1.2625 | 1.2625 | 0.0 (0.0%) | 14,400 |
26 Sep 2008 | MYR | 1.275 | 1.275 | 1.2625 | 1.2625 | 1.2625 | -0.037 (-2.88%) | 12,000 |
25 Sep 2008 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.013 (+0.97%) | 400 |
24 Sep 2008 | MYR | 1.2875 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | +0.013 (+0.98%) | 8,000 |
23 Sep 2008 | MYR | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | -0.013 (-0.97%) | 20,000 |
22 Sep 2008 | MYR | 1.3 | 1.3 | 1.2875 | 1.2875 | 1.2875 | +0.037 (+3%) | 42,000 |
19 Sep 2008 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 32 |
18 Sep 2008 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 4,000 |
17 Sep 2008 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 26,400 |
16 Sep 2008 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 76,000 |
15 Sep 2008 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 20,000 |
12 Sep 2008 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
11 Sep 2008 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
10 Sep 2008 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 8,000 |
9 Sep 2008 | MYR | 1.3 | 1.3 | 1.2875 | 1.3 | 1.3 | 0.0 (0.0%) | 47,200 |
8 Sep 2008 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.013 (+0.97%) | 0 |
5 Sep 2008 | MYR | 1.3 | 1.3125 | 1.275 | 1.2875 | 1.2875 | -0.037 (-2.83%) | 304 |
4 Sep 2008 | MYR | 1.4 | 1.4 | 1.325 | 1.325 | 1.325 | -0.075 (-5.36%) | 64,800 |
3 Sep 2008 | MYR | 1.4375 | 1.4375 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 16,000 |