Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2009 | MYR | 6.9 | 7 | 6.85 | 7 | 7 | +0.2 (+2.94%) | 4,444 |
24 Mar 2009 | MYR | 6.75 | 6.95 | 6.75 | 6.8 | 6.8 | +0.25 (+3.82%) | 10,220 |
23 Mar 2009 | MYR | 6.25 | 6.55 | 6.2 | 6.55 | 6.55 | +0.25 (+3.97%) | 9,930 |
20 Mar 2009 | MYR | 6.25 | 6.35 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 2,768 |
19 Mar 2009 | MYR | 6.25 | 6.35 | 6.2 | 6.3 | 6.3 | +0.05 (+0.80%) | 6,767 |
18 Mar 2009 | MYR | 6.15 | 6.25 | 6.1 | 6.25 | 6.25 | +0.15 (+2.46%) | 5,274 |
17 Mar 2009 | MYR | 6.15 | 6.2 | 6.05 | 6.1 | 6.1 | -0.05 (-0.81%) | 3,634 |
16 Mar 2009 | MYR | 6.25 | 6.25 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 2,553 |
13 Mar 2009 | MYR | 6.25 | 6.25 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 1,946 |
12 Mar 2009 | MYR | 6 | 6.2 | 5.9 | 6.2 | 6.2 | +0.15 (+2.48%) | 4,620 |
11 Mar 2009 | MYR | 6.3 | 6.35 | 6.05 | 6.05 | 6.05 | -0.15 (-2.42%) | 7,674 |
10 Mar 2009 | MYR | 6.1 | 6.25 | 6 | 6.2 | 6.2 | +0.15 (+2.48%) | 7,466 |
6 Mar 2009 | MYR | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.15 (-2.42%) | 3,913 |
5 Mar 2009 | MYR | 6.25 | 6.25 | 6.1 | 6.2 | 6.2 | -0.3 (-4.62%) | 7,578 |
4 Mar 2009 | MYR | 6.5 | 6.55 | 6.45 | 6.5 | 6.5 | 0.0 (0.0%) | 3,513 |
3 Mar 2009 | MYR | 6.4 | 6.55 | 6.3 | 6.5 | 6.5 | -0.05 (-0.76%) | 5,027 |
2 Mar 2009 | MYR | 6.85 | 6.85 | 6.45 | 6.55 | 6.55 | -0.35 (-5.07%) | 9,882 |
27 Feb 2009 | MYR | 6.75 | 6.9 | 6.7 | 6.9 | 6.9 | +0.2 (+2.99%) | 4,790 |
26 Feb 2009 | MYR | 6.75 | 6.8 | 6.7 | 6.7 | 6.7 | -0.1 (-1.47%) | 4,680 |
25 Feb 2009 | MYR | 6.75 | 6.85 | 6.7 | 6.8 | 6.8 | +0.05 (+0.74%) | 2,153 |
24 Feb 2009 | MYR | 6.45 | 6.75 | 6.4 | 6.75 | 6.75 | +0.3 (+4.65%) | 5,297 |
23 Feb 2009 | MYR | 6.4 | 6.55 | 6.35 | 6.45 | 6.45 | -0.05 (-0.77%) | 2,588 |
20 Feb 2009 | MYR | 6.55 | 6.6 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 2,263 |
19 Feb 2009 | MYR | 6.5 | 6.7 | 6.45 | 6.5 | 6.5 | +0.05 (+0.78%) | 7,866 |
18 Feb 2009 | MYR | 6.4 | 6.5 | 6.4 | 6.45 | 6.45 | -0.05 (-0.77%) | 2,617 |
17 Feb 2009 | MYR | 6.65 | 6.65 | 6.4 | 6.5 | 6.5 | -0.1 (-1.52%) | 3,096 |
16 Feb 2009 | MYR | 6.55 | 6.65 | 6.55 | 6.6 | 6.6 | 0.0 (0.0%) | 3,208 |
13 Feb 2009 | MYR | 6.45 | 6.6 | 6.4 | 6.6 | 6.6 | +0.1 (+1.54%) | 5,231 |
12 Feb 2009 | MYR | 6.65 | 6.65 | 6.4 | 6.5 | 6.5 | -0.15 (-2.26%) | 4,874 |
11 Feb 2009 | MYR | 6.7 | 6.75 | 6.6 | 6.65 | 6.65 | -0.15 (-2.21%) | 2,041 |