Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2008 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 21,500 |
26 Nov 2008 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.015 (+2.97%) | 10,000 |
25 Nov 2008 | MYR | 0.52 | 0.53 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 116,000 |
24 Nov 2008 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.02 (-3.81%) | 27,300 |
21 Nov 2008 | MYR | 0.5 | 0.525 | 0.5 | 0.525 | 0.525 | +0.005 (+0.96%) | 127,100 |
20 Nov 2008 | MYR | 0.5 | 0.52 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 130,100 |
19 Nov 2008 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 77,000 |
18 Nov 2008 | MYR | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 138,000 |
17 Nov 2008 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 53,000 |
14 Nov 2008 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 44,000 |
12 Nov 2008 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 91,000 |
11 Nov 2008 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.03 (+6.38%) | 12,000 |
10 Nov 2008 | MYR | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | -0.03 (-6%) | 34,000 |
7 Nov 2008 | MYR | 0.42 | 0.5 | 0.42 | 0.5 | 0.5 | +0.05 (+11.11%) | 22,000 |
6 Nov 2008 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.025 (+5.88%) | 1,500 |
4 Nov 2008 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.025 (-5.56%) | 6,000 |
31 Oct 2008 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 11,000 |
30 Oct 2008 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.025 (+5.88%) | 3,000 |
29 Oct 2008 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,500 |
28 Oct 2008 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 113,100 |
24 Oct 2008 | MYR | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 129,300 |
23 Oct 2008 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 92,000 |
22 Oct 2008 | MYR | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 66,000 |
21 Oct 2008 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 35,000 |
20 Oct 2008 | MYR | 0.48 | 0.5 | 0.48 | 0.48 | 0.48 | +0.015 (+3.23%) | 70,000 |
17 Oct 2008 | MYR | 0.47 | 0.495 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 86,500 |
16 Oct 2008 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 16,000 |
15 Oct 2008 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 52,000 |
14 Oct 2008 | MYR | 0.535 | 0.535 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 15,200 |
13 Oct 2008 | MYR | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.055 (-10.09%) | 171,000 |