Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2008 | MYR | 2.6 | 2.64 | 2.57 | 2.64 | 2.64 | -0.01 (-0.38%) | 23,000 |
24 Dec 2008 | MYR | 2.57 | 2.65 | 2.56 | 2.65 | 2.65 | 0.0 (0.0%) | 15,200 |
23 Dec 2008 | MYR | 2.6 | 2.65 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 15,000 |
22 Dec 2008 | MYR | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 5,000 |
19 Dec 2008 | MYR | 2.56 | 2.65 | 2.56 | 2.65 | 2.65 | 0.0 (0.0%) | 7,000 |
18 Dec 2008 | MYR | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 9,000 |
17 Dec 2008 | MYR | 2.56 | 2.65 | 2.56 | 2.65 | 2.65 | 0.0 (0.0%) | 13,900 |
16 Dec 2008 | MYR | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | +0.01 (+0.38%) | 12,000 |
15 Dec 2008 | MYR | 2.57 | 2.64 | 2.57 | 2.64 | 2.64 | 0.0 (0.0%) | 7,000 |
12 Dec 2008 | MYR | 2.6 | 2.64 | 2.6 | 2.64 | 2.64 | -0.01 (-0.38%) | 9,000 |
11 Dec 2008 | MYR | 2.56 | 2.65 | 2.56 | 2.65 | 2.65 | 0.0 (0.0%) | 17,000 |
10 Dec 2008 | MYR | 2.56 | 2.65 | 2.55 | 2.65 | 2.65 | +0.01 (+0.38%) | 16,500 |
9 Dec 2008 | MYR | 2.56 | 2.64 | 2.54 | 2.64 | 2.64 | -0.01 (-0.38%) | 23,500 |
5 Dec 2008 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 3,000 |
4 Dec 2008 | MYR | 2.56 | 2.68 | 2.55 | 2.65 | 2.65 | -0.05 (-1.85%) | 33,000 |
3 Dec 2008 | MYR | 2.68 | 2.7 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 3,000 |
2 Dec 2008 | MYR | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 5,000 |
1 Dec 2008 | MYR | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | -0.01 (-0.37%) | 20,000 |
28 Nov 2008 | MYR | 2.55 | 2.73 | 2.55 | 2.7 | 2.7 | +0.01 (+0.37%) | 10,000 |
27 Nov 2008 | MYR | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 2,000 |
26 Nov 2008 | MYR | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 200 |
25 Nov 2008 | MYR | 2.7 | 2.73 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 11,200 |
24 Nov 2008 | MYR | 2.55 | 2.7 | 2.55 | 2.69 | 2.69 | 0.0 (0.0%) | 5,000 |
21 Nov 2008 | MYR | 2.56 | 2.7 | 2.56 | 2.69 | 2.69 | -0.02 (-0.74%) | 300 |
20 Nov 2008 | MYR | 2.73 | 2.73 | 2.55 | 2.71 | 2.71 | +0.01 (+0.37%) | 5,100 |
19 Nov 2008 | MYR | 2.55 | 2.72 | 2.55 | 2.7 | 2.7 | -0.03 (-1.10%) | 3,000 |
18 Nov 2008 | MYR | 2.55 | 2.73 | 2.55 | 2.73 | 2.73 | +0.01 (+0.37%) | 18,000 |
17 Nov 2008 | MYR | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | +0.02 (+0.74%) | 1,000 |
14 Nov 2008 | MYR | 2.68 | 2.7 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 598,300 |
13 Nov 2008 | MYR | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | +0.03 (+1.13%) | 25,300 |