Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2008 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 36,000 |
30 Oct 2008 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.03 (+8.70%) | 51,200 |
29 Oct 2008 | MYR | 0.33 | 0.36 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 47,900 |
28 Oct 2008 | MYR | 0.36 | 0.36 | 0.33 | 0.335 | 0.335 | -0.035 (-9.46%) | 111,100 |
24 Oct 2008 | MYR | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 155,000 |
23 Oct 2008 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 20,000 |
22 Oct 2008 | MYR | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 55,000 |
21 Oct 2008 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 96,300 |
20 Oct 2008 | MYR | 0.395 | 0.415 | 0.39 | 0.415 | 0.415 | 0.0 (0.0%) | 90,000 |
17 Oct 2008 | MYR | 0.42 | 0.48 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 76,100 |
16 Oct 2008 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 113,000 |
15 Oct 2008 | MYR | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 100,000 |
14 Oct 2008 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 20,000 |
13 Oct 2008 | MYR | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 66,000 |
10 Oct 2008 | MYR | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 181,000 |
9 Oct 2008 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 88,000 |
8 Oct 2008 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 144,900 |
7 Oct 2008 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 10,000 |
6 Oct 2008 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 31,000 |
3 Oct 2008 | MYR | 0.495 | 0.495 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 32,000 |
30 Sep 2008 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.045 (-9.09%) | 37,000 |
29 Sep 2008 | MYR | 0.455 | 0.495 | 0.455 | 0.495 | 0.495 | +0.04 (+8.79%) | 5,500 |
26 Sep 2008 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 35,200 |
25 Sep 2008 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 96,000 |
24 Sep 2008 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 144,200 |
23 Sep 2008 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 65,000 |
22 Sep 2008 | MYR | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | +0.02 (+4.55%) | 15,200 |
19 Sep 2008 | MYR | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 13,000 |
18 Sep 2008 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 95,000 |
17 Sep 2008 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 15,000 |