Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2009 | MYR | 0.51 | 0.61 | 0.51 | 0.61 | 0.61 | 0.0 (0.0%) | 117,500 |
27 Feb 2009 | MYR | 0.51 | 0.61 | 0.51 | 0.61 | 0.61 | +0.16 (+35.56%) | 117,500 |
26 Feb 2009 | MYR | 0.57 | 0.57 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
25 Feb 2009 | MYR | 0.57 | 0.57 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
24 Feb 2009 | MYR | 0.57 | 0.57 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
23 Feb 2009 | MYR | 0.57 | 0.57 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
20 Feb 2009 | MYR | 0.55 | 0.55 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
19 Feb 2009 | MYR | 0.55 | 0.55 | 0.45 | 0.45 | 0.45 | -0.06 (-11.76%) | 0 |
18 Feb 2009 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.05 (+10.87%) | 4,000 |
17 Feb 2009 | MYR | 0.57 | 0.57 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 0 |
16 Feb 2009 | MYR | 0.55 | 0.55 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 0 |
13 Feb 2009 | MYR | 0.57 | 0.57 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 0 |
12 Feb 2009 | MYR | 0.53 | 0.53 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 0 |
11 Feb 2009 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.05 (+10.87%) | 300 |
6 Feb 2009 | MYR | 0.52 | 0.52 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 0 |
5 Feb 2009 | MYR | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 1,100 |
4 Feb 2009 | MYR | 0.595 | 0.6 | 0.5 | 0.5 | 0.5 | -0.1 (-16.67%) | 5,000 |
3 Feb 2009 | MYR | 0.69 | 0.895 | 0.6 | 0.6 | 0.6 | +0.13 (+27.66%) | 3,600 |
30 Jan 2009 | MYR | 0.65 | 0.65 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
29 Jan 2009 | MYR | 0.685 | 0.685 | 0.47 | 0.47 | 0.47 | +0.02 (+4.44%) | 0 |
28 Jan 2009 | MYR | 0.63 | 0.63 | 0.45 | 0.45 | 0.45 | -0.24 (-34.78%) | 0 |
23 Jan 2009 | MYR | 0.58 | 0.69 | 0.58 | 0.69 | 0.69 | +0.12 (+21.05%) | 8,100 |
22 Jan 2009 | MYR | 0.535 | 0.57 | 0.53 | 0.57 | 0.57 | +0.025 (+4.59%) | 142,700 |
21 Jan 2009 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 80,900 |
20 Jan 2009 | MYR | 0.535 | 0.54 | 0.52 | 0.54 | 0.54 | +0.07 (+14.89%) | 146,400 |
19 Jan 2009 | MYR | 0.565 | 0.565 | 0.47 | 0.47 | 0.47 | -0.065 (-12.15%) | 0 |
16 Jan 2009 | MYR | 0.515 | 0.535 | 0.51 | 0.535 | 0.535 | +0.005 (+0.94%) | 101,900 |
15 Jan 2009 | MYR | 0.525 | 0.53 | 0.515 | 0.53 | 0.53 | -0.005 (-0.93%) | 64,700 |
14 Jan 2009 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 20,000 |
13 Jan 2009 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.085 (+18.28%) | 5,700 |