Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2009 | MYR | 0.1038 | 0.1168 | 0.1038 | 0.1168 | 0.1168 | +0.004 (+3.82%) | 76,059 |
16 Jan 2009 | MYR | 0.1211 | 0.1254 | 0.1081 | 0.1125 | 0.1125 | +0.004 (+4.07%) | 104,147 |
15 Jan 2009 | MYR | 0.1081 | 0.1081 | 0.1081 | 0.1081 | 0.1081 | -0.004 (-3.91%) | 241,586 |
14 Jan 2009 | MYR | 0.1038 | 0.1125 | 0.1038 | 0.1125 | 0.1125 | +0.004 (+4.07%) | 327,470 |
13 Jan 2009 | MYR | 0.1081 | 0.1081 | 0.1038 | 0.1081 | 0.1081 | 0.0 (0.0%) | 250,717 |
12 Jan 2009 | MYR | 0.1038 | 0.1125 | 0.1038 | 0.1081 | 0.1081 | +0.004 (+4.14%) | 323,771 |
9 Jan 2009 | MYR | 0.1081 | 0.1125 | 0.0995 | 0.1038 | 0.1038 | -0.026 (-20.03%) | 1,220,876 |
8 Jan 2009 | MYR | 0.1038 | 0.1298 | 0.1038 | 0.1298 | 0.1298 | 0.0 (0.0%) | 1,271 |
7 Jan 2009 | MYR | 0.1298 | 0.1298 | 0.1211 | 0.1298 | 0.1298 | +0.009 (+7.18%) | 132,814 |
6 Jan 2009 | MYR | 0.1254 | 0.1298 | 0.1211 | 0.1211 | 0.1211 | 0.0 (0.0%) | 104,494 |
5 Jan 2009 | MYR | 0.1168 | 0.1298 | 0.1168 | 0.1211 | 0.1211 | +0.009 (+7.64%) | 165,526 |
2 Jan 2009 | MYR | 0.1038 | 0.1298 | 0.1038 | 0.1125 | 0.1125 | -0.004 (-3.68%) | 263,663 |
31 Dec 2008 | MYR | 0.1168 | 0.1341 | 0.1081 | 0.1168 | 0.1168 | -0.004 (-3.55%) | 160,903 |
30 Dec 2008 | MYR | 0.1298 | 0.1341 | 0.1168 | 0.1211 | 0.1211 | -0.004 (-3.43%) | 215,924 |
26 Dec 2008 | MYR | 0.2509 | 0.2509 | 0.1168 | 0.1254 | 0.1254 | 0.0 (0.0%) | 166,798 |
24 Dec 2008 | MYR | 0.1254 | 0.173 | 0.1211 | 0.1254 | 0.1254 | -0.004 (-3.39%) | 697,940 |
23 Dec 2008 | MYR | 0.1514 | 0.1514 | 0.1298 | 0.1298 | 0.1298 | -0.035 (-21.05%) | 504,440 |
22 Dec 2008 | MYR | 0.1687 | 0.173 | 0.1557 | 0.1644 | 0.1644 | -0.009 (-4.97%) | 100,564 |
19 Dec 2008 | MYR | 0.1557 | 0.1817 | 0.1557 | 0.173 | 0.173 | 0.0 (0.0%) | 254,069 |
18 Dec 2008 | MYR | 0.1687 | 0.2163 | 0.1644 | 0.173 | 0.173 | -0.013 (-6.99%) | 333,596 |
17 Dec 2008 | MYR | 0.186 | 0.1947 | 0.1557 | 0.186 | 0.186 | -0.004 (-2.26%) | 26,123 |
16 Dec 2008 | MYR | 0.186 | 0.2076 | 0.173 | 0.1903 | 0.1903 | -0.022 (-10.24%) | 249,561 |
15 Dec 2008 | MYR | 0.199 | 0.212 | 0.1903 | 0.212 | 0.212 | -0.009 (-3.90%) | 122,642 |
12 Dec 2008 | MYR | 0.2076 | 0.2206 | 0.2076 | 0.2206 | 0.2206 | -0.022 (-8.92%) | 17,338 |
9 Dec 2008 | MYR | 0.2422 | 0.2422 | 0.2422 | 0.2422 | 0.2422 | +0.013 (+5.63%) | 115 |
5 Dec 2008 | MYR | 0.2336 | 0.2336 | 0.2076 | 0.2293 | 0.2293 | -0.022 (-8.61%) | 53,865 |
4 Dec 2008 | MYR | 0.2033 | 0.2509 | 0.2033 | 0.2509 | 0.2509 | -0.004 (-1.68%) | 7,513 |
3 Dec 2008 | MYR | 0.2552 | 0.2552 | 0.2552 | 0.2552 | 0.2552 | +0.039 (+17.98%) | 2,311 |
2 Dec 2008 | MYR | 0.2163 | 0.2595 | 0.2163 | 0.2163 | 0.2163 | -0.004 (-1.95%) | 21,846 |
1 Dec 2008 | MYR | 0.2163 | 0.2336 | 0.2163 | 0.2206 | 0.2206 | -0.073 (-24.99%) | 29,129 |