Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2009 | MYR | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 298,333 |
25 Feb 2009 | MYR | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 331,766 |
24 Feb 2009 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 220,066 |
23 Feb 2009 | MYR | 0.78 | 0.825 | 0.78 | 0.825 | 0.825 | -0.015 (-1.79%) | 315,666 |
20 Feb 2009 | MYR | 0.795 | 0.84 | 0.795 | 0.84 | 0.84 | +0.03 (+3.70%) | 501,032 |
19 Feb 2009 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 510,399 |
18 Feb 2009 | MYR | 0.81 | 0.825 | 0.78 | 0.825 | 0.825 | +0.015 (+1.85%) | 521,532 |
17 Feb 2009 | MYR | 0.81 | 0.81 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 674,999 |
16 Feb 2009 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 359,999 |
13 Feb 2009 | MYR | 0.81 | 0.825 | 0.81 | 0.825 | 0.825 | 0.0 (0.0%) | 524,832 |
12 Feb 2009 | MYR | 0.81 | 0.825 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 686,965 |
11 Feb 2009 | MYR | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 519,832 |
6 Feb 2009 | MYR | 0.81 | 0.81 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 623,366 |
5 Feb 2009 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 344,999 |
4 Feb 2009 | MYR | 0.81 | 0.825 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 348,366 |
3 Feb 2009 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 333,366 |
30 Jan 2009 | MYR | 0.81 | 0.825 | 0.81 | 0.825 | 0.825 | 0.0 (0.0%) | 241,666 |
29 Jan 2009 | MYR | 0.81 | 0.825 | 0.81 | 0.825 | 0.825 | 0.0 (0.0%) | 188,133 |
28 Jan 2009 | MYR | 0.81 | 0.825 | 0.81 | 0.825 | 0.825 | 0.0 (0.0%) | 185,666 |
23 Jan 2009 | MYR | 0.81 | 0.825 | 0.81 | 0.825 | 0.825 | +0.015 (+1.85%) | 436,999 |
22 Jan 2009 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 529,999 |
21 Jan 2009 | MYR | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 804,832 |
20 Jan 2009 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 623,999 |
19 Jan 2009 | MYR | 0.81 | 0.825 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 344,499 |
16 Jan 2009 | MYR | 0.87 | 0.87 | 0.795 | 0.825 | 0.825 | +0.015 (+1.85%) | 201,666 |
15 Jan 2009 | MYR | 0.84 | 0.84 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 91,666 |
14 Jan 2009 | MYR | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 103,366 |
13 Jan 2009 | MYR | 0.81 | 0.87 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 75,033 |
12 Jan 2009 | MYR | 0.81 | 0.825 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 202,499 |
9 Jan 2009 | MYR | 0.81 | 0.87 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 108,299 |