Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | MYR | 0.4733 | 0.4767 | 0.47 | 0.4767 | 0.4767 | -0.003 (-0.69%) | 270,900 |
14 Jan 2009 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.003 (+0.69%) | 9,000 |
13 Jan 2009 | MYR | 0.5 | 0.5 | 0.4767 | 0.4767 | 0.4767 | -0.023 (-4.66%) | 55,500 |
12 Jan 2009 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | +0.007 (+1.36%) | 24,000 |
9 Jan 2009 | MYR | 0.4867 | 0.4933 | 0.4867 | 0.4933 | 0.4933 | +0.01 (+2.07%) | 78,000 |
8 Jan 2009 | MYR | 0.5033 | 0.5033 | 0.4833 | 0.4833 | 0.4833 | -0.03 (-5.84%) | 13,500 |
7 Jan 2009 | MYR | 0.52 | 0.53 | 0.5133 | 0.5133 | 0.5133 | 0.0 (0.0%) | 428,700 |
6 Jan 2009 | MYR | 0.5233 | 0.5267 | 0.5 | 0.5133 | 0.5133 | -0.007 (-1.29%) | 269,550 |
5 Jan 2009 | MYR | 0.49 | 0.5267 | 0.49 | 0.52 | 0.52 | +0.037 (+7.59%) | 728,250 |
2 Jan 2009 | MYR | 0.4667 | 0.4867 | 0.4667 | 0.4833 | 0.4833 | +0.023 (+5.07%) | 273,000 |
31 Dec 2008 | MYR | 0.4633 | 0.4667 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 59,250 |
30 Dec 2008 | MYR | 0.4567 | 0.46 | 0.4567 | 0.46 | 0.46 | +0.003 (+0.72%) | 95,850 |
26 Dec 2008 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | -0.007 (-1.42%) | 15,000 |
24 Dec 2008 | MYR | 0.4533 | 0.4633 | 0.4533 | 0.4633 | 0.4633 | +0.01 (+2.21%) | 67,500 |
23 Dec 2008 | MYR | 0.4533 | 0.4667 | 0.4533 | 0.4533 | 0.4533 | -0.013 (-2.87%) | 25,500 |
22 Dec 2008 | MYR | 0.45 | 0.4667 | 0.45 | 0.4667 | 0.4667 | +0.007 (+1.46%) | 39,000 |
19 Dec 2008 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.003 (-0.71%) | 7,500 |
18 Dec 2008 | MYR | 0.46 | 0.4667 | 0.46 | 0.4633 | 0.4633 | +0.007 (+1.45%) | 291,150 |
17 Dec 2008 | MYR | 0.46 | 0.46 | 0.4533 | 0.4567 | 0.4567 | +0.003 (+0.75%) | 72,000 |
16 Dec 2008 | MYR | 0.46 | 0.46 | 0.4467 | 0.4533 | 0.4533 | 0.0 (0.0%) | 28,500 |
15 Dec 2008 | MYR | 0.46 | 0.46 | 0.4533 | 0.4533 | 0.4533 | -0.007 (-1.46%) | 31,500 |
12 Dec 2008 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 30,000 |
11 Dec 2008 | MYR | 0.46 | 0.4667 | 0.46 | 0.46 | 0.46 | -0.003 (-0.71%) | 85,500 |
10 Dec 2008 | MYR | 0.4533 | 0.4633 | 0.4533 | 0.4633 | 0.4633 | 0.0 (0.0%) | 15,000 |
9 Dec 2008 | MYR | 0.4667 | 0.4667 | 0.4567 | 0.4633 | 0.4633 | 0.0 (0.0%) | 42,450 |
5 Dec 2008 | MYR | 0.46 | 0.4667 | 0.46 | 0.4633 | 0.4633 | -0.003 (-0.73%) | 55,800 |
4 Dec 2008 | MYR | 0.47 | 0.4733 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 51,000 |
3 Dec 2008 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 60,000 |
2 Dec 2008 | MYR | 0.4533 | 0.4667 | 0.4533 | 0.4667 | 0.4667 | +0.013 (+2.96%) | 109,500 |
1 Dec 2008 | MYR | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | -0.013 (-2.87%) | 36,000 |