Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2009 | MYR | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.03 (+4.11%) | 4,000 |
3 Feb 2009 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 2,000 |
28 Jan 2009 | MYR | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 4,000 |
21 Jan 2009 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.02 (+2.60%) | 16,000 |
20 Jan 2009 | MYR | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 13,000 |
15 Jan 2009 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,000 |
14 Jan 2009 | MYR | 0.8 | 0.825 | 0.79 | 0.79 | 0.79 | -0.035 (-4.24%) | 19,400 |
13 Jan 2009 | MYR | 0.8 | 0.825 | 0.8 | 0.825 | 0.825 | -0.005 (-0.60%) | 19,400 |
12 Jan 2009 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 1,100 |
7 Jan 2009 | MYR | 0.835 | 0.835 | 0.79 | 0.83 | 0.83 | +0.005 (+0.61%) | 44,100 |
6 Jan 2009 | MYR | 0.78 | 0.825 | 0.78 | 0.825 | 0.825 | +0.045 (+5.77%) | 68,400 |
5 Jan 2009 | MYR | 0.795 | 0.8 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 54,000 |
2 Jan 2009 | MYR | 0.76 | 0.8 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 60,600 |
31 Dec 2008 | MYR | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 24,500 |
30 Dec 2008 | MYR | 0.8 | 0.8 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 4,800 |
24 Dec 2008 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.06 (-7.50%) | 5,000 |
23 Dec 2008 | MYR | 0.75 | 0.8 | 0.72 | 0.8 | 0.8 | +0.07 (+9.59%) | 12,000 |
22 Dec 2008 | MYR | 0.75 | 0.75 | 0.7 | 0.73 | 0.73 | -0.05 (-6.41%) | 40,200 |
19 Dec 2008 | MYR | 0.72 | 0.78 | 0.71 | 0.78 | 0.78 | +0.075 (+10.64%) | 33,900 |
18 Dec 2008 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 2,000 |
17 Dec 2008 | MYR | 0.73 | 0.73 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 21,000 |
12 Dec 2008 | MYR | 0.6 | 0.705 | 0.6 | 0.705 | 0.705 | -0.04 (-5.37%) | 41,100 |
11 Dec 2008 | MYR | 0.75 | 0.75 | 0.745 | 0.745 | 0.745 | -0.01 (-1.32%) | 12,000 |
10 Dec 2008 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 170,100 |
9 Dec 2008 | MYR | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 83,500 |
5 Dec 2008 | MYR | 0.74 | 0.78 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 37,000 |
4 Dec 2008 | MYR | 0.8 | 0.8 | 0.735 | 0.74 | 0.74 | -0.02 (-2.63%) | 27,300 |
3 Dec 2008 | MYR | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.035 (-4.40%) | 23,000 |
2 Dec 2008 | MYR | 0.81 | 0.81 | 0.78 | 0.795 | 0.795 | -0.015 (-1.85%) | 30,900 |
1 Dec 2008 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 30,000 |