Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | MYR | 3.1132 | 3.1831 | 3.1132 | 3.1831 | 3.1831 | +0.07 (+2.25%) | 4,288 |
9 Dec 2008 | MYR | 3.1132 | 3.1132 | 3.1132 | 3.1132 | 3.1132 | 0.0 (0.0%) | 8,576 |
5 Dec 2008 | MYR | 3.1482 | 3.1482 | 3.1132 | 3.1132 | 3.1132 | -0.035 (-1.11%) | 8,004 |
4 Dec 2008 | MYR | 3.1482 | 3.1482 | 3.1307 | 3.1482 | 3.1482 | +0.018 (+0.56%) | 95,484 |
3 Dec 2008 | MYR | 3.1132 | 3.1307 | 3.1132 | 3.1307 | 3.1307 | +0.035 (+1.13%) | 53,173 |
2 Dec 2008 | MYR | 3.1132 | 3.1132 | 3.0782 | 3.0957 | 3.0957 | -0.018 (-0.56%) | 25,729 |
1 Dec 2008 | MYR | 3.0957 | 3.1132 | 3.0957 | 3.1132 | 3.1132 | 0.0 (0.0%) | 5,431 |
28 Nov 2008 | MYR | 3.0782 | 3.1132 | 3.0782 | 3.1132 | 3.1132 | +0.035 (+1.14%) | 34,305 |
27 Nov 2008 | MYR | 3.0432 | 3.0782 | 3.0432 | 3.0782 | 3.0782 | +0.035 (+1.15%) | 31,446 |
26 Nov 2008 | MYR | 3.0432 | 3.0432 | 3.0432 | 3.0432 | 3.0432 | 0.0 (0.0%) | 18,296 |
25 Nov 2008 | MYR | 3.0432 | 3.0432 | 3.0257 | 3.0432 | 3.0432 | +0.035 (+1.16%) | 37,164 |
24 Nov 2008 | MYR | 3.0257 | 3.0257 | 3.0082 | 3.0082 | 3.0082 | -0.018 (-0.58%) | 14,294 |
21 Nov 2008 | MYR | 3.0082 | 3.0257 | 3.0082 | 3.0257 | 3.0257 | 0.0 (0.0%) | 41,738 |
20 Nov 2008 | MYR | 3.0082 | 3.0432 | 3.0082 | 3.0257 | 3.0257 | -0.035 (-1.14%) | 49,457 |
19 Nov 2008 | MYR | 3.0607 | 3.0607 | 3.0607 | 3.0607 | 3.0607 | 0.0 (0.0%) | 38,308 |
18 Nov 2008 | MYR | 3.0782 | 3.0782 | 3.0607 | 3.0607 | 3.0607 | -0.018 (-0.57%) | 20,011 |
17 Nov 2008 | MYR | 3.0782 | 3.0782 | 3.0782 | 3.0782 | 3.0782 | -0.018 (-0.57%) | 58,033 |
14 Nov 2008 | MYR | 3.0957 | 3.1132 | 3.0957 | 3.0957 | 3.0957 | +0.018 (+0.57%) | 23,442 |
13 Nov 2008 | MYR | 3.0782 | 3.1132 | 3.0782 | 3.0782 | 3.0782 | -0.052 (-1.68%) | 76,044 |
12 Nov 2008 | MYR | 3.1482 | 3.1482 | 3.1307 | 3.1307 | 3.1307 | -0.018 (-0.56%) | 28,588 |
11 Nov 2008 | MYR | 3.1307 | 3.1482 | 3.1307 | 3.1482 | 3.1482 | 0.0 (0.0%) | 45,741 |
10 Nov 2008 | MYR | 3.1831 | 3.1831 | 3.1482 | 3.1482 | 3.1482 | +0.035 (+1.12%) | 2,001 |
7 Nov 2008 | MYR | 3.0782 | 3.1132 | 3.0782 | 3.1132 | 3.1132 | +0.035 (+1.14%) | 69,183 |
6 Nov 2008 | MYR | 3.0782 | 3.0782 | 3.0782 | 3.0782 | 3.0782 | -0.07 (-2.22%) | 16,009 |
5 Nov 2008 | MYR | 3.1831 | 3.2181 | 3.1482 | 3.1482 | 3.1482 | +0.035 (+1.12%) | 169,241 |
4 Nov 2008 | MYR | 3.1132 | 3.1307 | 3.0607 | 3.1132 | 3.1132 | +0.035 (+1.14%) | 52,316 |
3 Nov 2008 | MYR | 3.0082 | 3.1132 | 3.0082 | 3.0782 | 3.0782 | +0.122 (+4.14%) | 127,788 |
31 Oct 2008 | MYR | 2.9383 | 2.9733 | 2.9383 | 2.9558 | 2.9558 | -0.018 (-0.59%) | 148,086 |
30 Oct 2008 | MYR | 2.9033 | 2.9908 | 2.9033 | 2.9733 | 2.9733 | +0.105 (+3.66%) | 203,261 |
29 Oct 2008 | MYR | 3.0082 | 3.0082 | 2.8508 | 2.8683 | 2.8683 | -0.052 (-1.80%) | 364,784 |