Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2009 | MYR | 2.18 | 2.18 | 2.13 | 2.14 | 2.14 | -0.04 (-1.83%) | 11,616,000 |
31 Dec 2008 | MYR | 2.16 | 2.18 | 2.13 | 2.18 | 2.18 | +0.03 (+1.40%) | 9,307,000 |
30 Dec 2008 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 5,419,000 |
26 Dec 2008 | MYR | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | -0.01 (-0.46%) | 770,000 |
24 Dec 2008 | MYR | 2.15 | 2.16 | 2.1 | 2.16 | 2.16 | +0.01 (+0.47%) | 614,000 |
23 Dec 2008 | MYR | 2.08 | 2.15 | 2.08 | 2.15 | 2.15 | +0.07 (+3.37%) | 981,000 |
22 Dec 2008 | MYR | 2.12 | 2.17 | 2.08 | 2.08 | 2.08 | -0.04 (-1.89%) | 3,310,000 |
19 Dec 2008 | MYR | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 2,301,000 |
18 Dec 2008 | MYR | 2.1 | 2.13 | 2.1 | 2.13 | 2.13 | -0.02 (-0.93%) | 4,318,000 |
17 Dec 2008 | MYR | 2.12 | 2.18 | 2.1 | 2.15 | 2.15 | +0.04 (+1.90%) | 5,391,000 |
16 Dec 2008 | MYR | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | +0.05 (+2.43%) | 3,703,000 |
15 Dec 2008 | MYR | 2.06 | 2.09 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 5,052,000 |
12 Dec 2008 | MYR | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 4,774,000 |
11 Dec 2008 | MYR | 2.12 | 2.12 | 2.06 | 2.07 | 2.07 | -0.06 (-2.82%) | 18,883,000 |
10 Dec 2008 | MYR | 2.13 | 2.21 | 2.12 | 2.13 | 2.13 | +0.02 (+0.95%) | 9,213,000 |
9 Dec 2008 | MYR | 2.17 | 2.18 | 2.11 | 2.11 | 2.11 | -0.04 (-1.86%) | 16,977,000 |
5 Dec 2008 | MYR | 2.16 | 2.2 | 2.13 | 2.15 | 2.15 | -0.03 (-1.38%) | 15,298,000 |
4 Dec 2008 | MYR | 2.13 | 2.18 | 2.12 | 2.18 | 2.18 | +0.04 (+1.87%) | 7,446,000 |
3 Dec 2008 | MYR | 2.08 | 2.15 | 2.07 | 2.14 | 2.14 | +0.08 (+3.88%) | 8,058,000 |
2 Dec 2008 | MYR | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 4,957,000 |
1 Dec 2008 | MYR | 2.07 | 2.08 | 2.03 | 2.05 | 2.05 | -0.02 (-0.97%) | 10,738,000 |
28 Nov 2008 | MYR | 2.04 | 2.14 | 2.02 | 2.07 | 2.07 | +0.02 (+0.98%) | 4,839,000 |
27 Nov 2008 | MYR | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 4,995,000 |
26 Nov 2008 | MYR | 2.01 | 2.03 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 5,433,000 |
25 Nov 2008 | MYR | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.01 (-0.50%) | 5,800,000 |
24 Nov 2008 | MYR | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 8,815,000 |
21 Nov 2008 | MYR | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 6,159,000 |
20 Nov 2008 | MYR | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 2,798,000 |
19 Nov 2008 | MYR | 2 | 2.02 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 12,729,000 |
18 Nov 2008 | MYR | 2 | 2.01 | 2 | 2.01 | 2.01 | +0.02 (+1.01%) | 6,973,000 |