Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2008 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.03 (+6.67%) | 37,000 |
18 Dec 2008 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | -0.03 (-6.25%) | 20,000 |
17 Dec 2008 | MYR | 0.45 | 0.48 | 0.43 | 0.48 | 0.48 | +0.02 (+4.35%) | 29,100 |
16 Dec 2008 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 19,100 |
15 Dec 2008 | MYR | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | -0.025 (-5.26%) | 96,100 |
12 Dec 2008 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,000 |
11 Dec 2008 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 10,000 |
9 Dec 2008 | MYR | 0.47 | 0.485 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 25,000 |
5 Dec 2008 | MYR | 0.445 | 0.485 | 0.445 | 0.47 | 0.47 | -0.045 (-8.74%) | 175,100 |
4 Dec 2008 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 80,000 |
3 Dec 2008 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,000 |
2 Dec 2008 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 123,000 |
28 Nov 2008 | MYR | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | +0.02 (+4%) | 25,400 |
27 Nov 2008 | MYR | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 59,500 |
26 Nov 2008 | MYR | 0.515 | 0.54 | 0.49 | 0.54 | 0.54 | +0.025 (+4.85%) | 7,000 |
25 Nov 2008 | MYR | 0.5 | 0.515 | 0.48 | 0.515 | 0.515 | -0.01 (-1.90%) | 37,000 |
24 Nov 2008 | MYR | 0.49 | 0.525 | 0.485 | 0.525 | 0.525 | 0.0 (0.0%) | 20,000 |
21 Nov 2008 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 6,500 |
20 Nov 2008 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 10,000 |
19 Nov 2008 | MYR | 0.515 | 0.54 | 0.515 | 0.54 | 0.54 | +0.025 (+4.85%) | 18,000 |
17 Nov 2008 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 27,500 |
14 Nov 2008 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 7,000 |
13 Nov 2008 | MYR | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 14,000 |
12 Nov 2008 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 50,000 |
11 Nov 2008 | MYR | 0.5 | 0.515 | 0.48 | 0.5 | 0.5 | -0.035 (-6.54%) | 148,000 |
10 Nov 2008 | MYR | 0.55 | 0.55 | 0.52 | 0.535 | 0.535 | -0.01 (-1.83%) | 32,000 |
7 Nov 2008 | MYR | 0.51 | 0.545 | 0.5 | 0.545 | 0.545 | +0.025 (+4.81%) | 18,100 |
6 Nov 2008 | MYR | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | -0.01 (-1.89%) | 11,000 |
5 Nov 2008 | MYR | 0.55 | 0.55 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 70,000 |
4 Nov 2008 | MYR | 0.495 | 0.53 | 0.48 | 0.53 | 0.53 | +0.035 (+7.07%) | 64,300 |