Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2008 | MYR | 1.99 | 2 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 5,569,000 |
13 Nov 2008 | MYR | 2 | 2 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 26,553,000 |
12 Nov 2008 | MYR | 1.98 | 2 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 8,727,000 |
11 Nov 2008 | MYR | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 4,816,000 |
10 Nov 2008 | MYR | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 4,337,000 |
7 Nov 2008 | MYR | 1.93 | 2 | 1.93 | 1.99 | 1.99 | +0.05 (+2.58%) | 9,347,000 |
6 Nov 2008 | MYR | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -0.05 (-2.51%) | 3,699,000 |
5 Nov 2008 | MYR | 1.96 | 2.02 | 1.96 | 1.99 | 1.99 | +0.03 (+1.53%) | 8,555,000 |
4 Nov 2008 | MYR | 1.96 | 1.98 | 1.89 | 1.96 | 1.96 | +0.03 (+1.55%) | 4,902,000 |
3 Nov 2008 | MYR | 1.85 | 1.96 | 1.85 | 1.93 | 1.93 | +0.09 (+4.89%) | 18,106,000 |
31 Oct 2008 | MYR | 1.9 | 1.9 | 1.82 | 1.84 | 1.84 | -0.05 (-2.65%) | 54,813,000 |
30 Oct 2008 | MYR | 1.9 | 1.92 | 1.86 | 1.89 | 1.89 | -0.03 (-1.56%) | 47,542,000 |
29 Oct 2008 | MYR | 2.09 | 2.13 | 1.88 | 1.92 | 1.92 | -0.17 (-8.13%) | 51,513,000 |
28 Oct 2008 | MYR | 2.18 | 2.18 | 2.03 | 2.09 | 2.09 | -0.13 (-5.86%) | 49,864,000 |
24 Oct 2008 | MYR | 2.21 | 2.23 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 25,876,000 |
23 Oct 2008 | MYR | 2.18 | 2.22 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 16,909,000 |
22 Oct 2008 | MYR | 2.24 | 2.25 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 18,666,000 |
21 Oct 2008 | MYR | 2.25 | 2.26 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 4,619,000 |
20 Oct 2008 | MYR | 2.21 | 2.24 | 2.17 | 2.24 | 2.24 | +0.03 (+1.36%) | 8,177,000 |
17 Oct 2008 | MYR | 2.21 | 2.21 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 6,078,000 |
16 Oct 2008 | MYR | 2.24 | 2.24 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 16,689,000 |
15 Oct 2008 | MYR | 2.24 | 2.24 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 9,558,000 |
14 Oct 2008 | MYR | 2.29 | 2.29 | 2.22 | 2.27 | 2.27 | +0.03 (+1.34%) | 7,707,000 |
13 Oct 2008 | MYR | 2.23 | 2.28 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 13,265,000 |
10 Oct 2008 | MYR | 2.19 | 2.24 | 2.18 | 2.23 | 2.23 | 0.0 (0.0%) | 18,053,000 |
9 Oct 2008 | MYR | 2.27 | 2.29 | 2.23 | 2.23 | 2.23 | -0.03 (-1.33%) | 15,323,000 |
8 Oct 2008 | MYR | 2.28 | 2.3 | 2.22 | 2.26 | 2.26 | -0.05 (-2.16%) | 11,694,000 |
7 Oct 2008 | MYR | 2.3 | 2.35 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 17,370,000 |
6 Oct 2008 | MYR | 2.29 | 2.3 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 7,004,000 |
3 Oct 2008 | MYR | 2.24 | 2.31 | 2.24 | 2.29 | 2.29 | +0.05 (+2.23%) | 3,883,000 |