Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2009 | MYR | 2.48 | 2.51 | 2.46 | 2.49 | 2.49 | -0.03 (-1.19%) | 4,594,200 |
16 Feb 2009 | MYR | 2.44 | 2.57 | 2.44 | 2.52 | 2.52 | +0.09 (+3.70%) | 9,810,500 |
13 Feb 2009 | MYR | 2.31 | 2.46 | 2.31 | 2.43 | 2.43 | +0.12 (+5.19%) | 7,806,500 |
12 Feb 2009 | MYR | 2.31 | 2.32 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 3,009,800 |
11 Feb 2009 | MYR | 2.29 | 2.33 | 2.29 | 2.31 | 2.31 | +0.03 (+1.32%) | 2,415,800 |
6 Feb 2009 | MYR | 2.25 | 2.3 | 2.25 | 2.28 | 2.28 | +0.04 (+1.79%) | 4,725,600 |
5 Feb 2009 | MYR | 2.25 | 2.25 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 1,546,600 |
4 Feb 2009 | MYR | 2.29 | 2.31 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 4,927,100 |
3 Feb 2009 | MYR | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 5,203,000 |
30 Jan 2009 | MYR | 2.29 | 2.31 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 5,607,600 |
29 Jan 2009 | MYR | 2.32 | 2.36 | 2.32 | 2.32 | 2.32 | +0.02 (+0.87%) | 5,941,100 |
28 Jan 2009 | MYR | 2.32 | 2.32 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 3,544,400 |
23 Jan 2009 | MYR | 2.33 | 2.35 | 2.32 | 2.34 | 2.34 | -0.03 (-1.27%) | 3,189,800 |
22 Jan 2009 | MYR | 2.35 | 2.38 | 2.34 | 2.37 | 2.37 | +0.04 (+1.72%) | 2,982,200 |
21 Jan 2009 | MYR | 2.34 | 2.35 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 3,678,700 |
20 Jan 2009 | MYR | 2.39 | 2.4 | 2.34 | 2.36 | 2.36 | -0.03 (-1.26%) | 1,986,000 |
19 Jan 2009 | MYR | 2.45 | 2.45 | 2.39 | 2.39 | 2.39 | -0.05 (-2.05%) | 1,910,100 |
16 Jan 2009 | MYR | 2.47 | 2.47 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 3,017,300 |
15 Jan 2009 | MYR | 2.46 | 2.48 | 2.43 | 2.46 | 2.46 | -0.05 (-1.99%) | 6,473,900 |
14 Jan 2009 | MYR | 2.53 | 2.53 | 2.49 | 2.51 | 2.51 | -0.02 (-0.79%) | 5,788,200 |
13 Jan 2009 | MYR | 2.5 | 2.55 | 2.49 | 2.53 | 2.53 | 0.0 (0.0%) | 9,751,400 |
12 Jan 2009 | MYR | 2.53 | 2.56 | 2.51 | 2.53 | 2.53 | -0.02 (-0.78%) | 5,025,200 |
9 Jan 2009 | MYR | 2.54 | 2.55 | 2.49 | 2.55 | 2.55 | 0.0 (0.0%) | 6,413,300 |
8 Jan 2009 | MYR | 2.63 | 2.63 | 2.5 | 2.55 | 2.55 | -0.11 (-4.14%) | 4,356,000 |
7 Jan 2009 | MYR | 2.69 | 2.69 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 3,898,400 |
6 Jan 2009 | MYR | 2.6 | 2.73 | 2.55 | 2.63 | 2.63 | +0.04 (+1.54%) | 5,520,000 |
5 Jan 2009 | MYR | 2.54 | 2.59 | 2.52 | 2.59 | 2.59 | +0.08 (+3.19%) | 3,529,600 |
2 Jan 2009 | MYR | 2.47 | 2.52 | 2.44 | 2.51 | 2.51 | +0.04 (+1.62%) | 3,775,100 |
31 Dec 2008 | MYR | 2.48 | 2.48 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 2,252,300 |
30 Dec 2008 | MYR | 2.43 | 2.48 | 2.43 | 2.48 | 2.48 | +0.06 (+2.48%) | 1,124,000 |