Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2009 | MYR | 0.2227 | 0.2303 | 0.2227 | 0.2303 | 0.2303 | 0.0 (0.0%) | 138,600 |
31 Mar 2009 | MYR | 0.2242 | 0.2333 | 0.2212 | 0.2303 | 0.2303 | -0.005 (-1.96%) | 283,800 |
30 Mar 2009 | MYR | 0.2227 | 0.2349 | 0.2197 | 0.2349 | 0.2349 | +0.009 (+4.03%) | 644,160 |
27 Mar 2009 | MYR | 0.2182 | 0.2273 | 0.2182 | 0.2258 | 0.2258 | +0.003 (+1.39%) | 239,580 |
26 Mar 2009 | MYR | 0.2167 | 0.2227 | 0.2167 | 0.2227 | 0.2227 | 0.0 (0.0%) | 666,600 |
25 Mar 2009 | MYR | 0.2197 | 0.2227 | 0.2152 | 0.2227 | 0.2227 | 0.0 (0.0%) | 495,000 |
24 Mar 2009 | MYR | 0.2273 | 0.2273 | 0.2136 | 0.2227 | 0.2227 | 0.0 (0.0%) | 787,380 |
23 Mar 2009 | MYR | 0.2076 | 0.2227 | 0.2076 | 0.2227 | 0.2227 | +0.012 (+5.75%) | 1,413,060 |
20 Mar 2009 | MYR | 0.2046 | 0.2106 | 0.2046 | 0.2106 | 0.2106 | +0.006 (+2.93%) | 411,840 |
19 Mar 2009 | MYR | 0.2046 | 0.2046 | 0.2015 | 0.2046 | 0.2046 | -0.002 (-0.73%) | 132,000 |
18 Mar 2009 | MYR | 0.203 | 0.2061 | 0.203 | 0.2061 | 0.2061 | 0.0 (0.0%) | 141,240 |
17 Mar 2009 | MYR | 0.203 | 0.2061 | 0.2015 | 0.2061 | 0.2061 | 0.0 (0.0%) | 567,600 |
16 Mar 2009 | MYR | 0.2015 | 0.2061 | 0.2015 | 0.2061 | 0.2061 | 0.0 (0.0%) | 275,220 |
13 Mar 2009 | MYR | 0.2015 | 0.2061 | 0.2015 | 0.2061 | 0.2061 | 0.0 (0.0%) | 605,880 |
12 Mar 2009 | MYR | 0.2015 | 0.2061 | 0.2 | 0.2061 | 0.2061 | -0.002 (-0.72%) | 191,400 |
11 Mar 2009 | MYR | 0.2046 | 0.2091 | 0.2015 | 0.2076 | 0.2076 | +0.003 (+1.47%) | 178,200 |
10 Mar 2009 | MYR | 0.2015 | 0.2046 | 0.2015 | 0.2046 | 0.2046 | -0.004 (-2.15%) | 125,400 |
9 Mar 2009 | MYR | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.0 (0.0%) | 0 |
6 Mar 2009 | MYR | 0.2061 | 0.2091 | 0.203 | 0.2091 | 0.2091 | -0.003 (-1.41%) | 178,200 |
5 Mar 2009 | MYR | 0.2091 | 0.2121 | 0.2061 | 0.2121 | 0.2121 | +0.003 (+1.43%) | 369,600 |
4 Mar 2009 | MYR | 0.203 | 0.2091 | 0.203 | 0.2091 | 0.2091 | 0.0 (0.0%) | 199,320 |
3 Mar 2009 | MYR | 0.197 | 0.2091 | 0.197 | 0.2091 | 0.2091 | 0.0 (0.0%) | 951,060 |
2 Mar 2009 | MYR | 0.2061 | 0.2091 | 0.2015 | 0.2091 | 0.2091 | 0.0 (0.0%) | 554,400 |
27 Feb 2009 | MYR | 0.2091 | 0.2106 | 0.2076 | 0.2091 | 0.2091 | -0.002 (-0.71%) | 828,300 |
26 Feb 2009 | MYR | 0.2091 | 0.2106 | 0.2061 | 0.2106 | 0.2106 | 0.0 (0.0%) | 791,340 |
25 Feb 2009 | MYR | 0.2091 | 0.2106 | 0.2091 | 0.2106 | 0.2106 | 0.0 (0.0%) | 436,260 |
24 Feb 2009 | MYR | 0.2106 | 0.2121 | 0.203 | 0.2106 | 0.2106 | 0.0 (0.0%) | 607,200 |
23 Feb 2009 | MYR | 0.197 | 0.2106 | 0.197 | 0.2106 | 0.2106 | +0.006 (+2.93%) | 543,840 |
20 Feb 2009 | MYR | 0.2061 | 0.2061 | 0.1894 | 0.2046 | 0.2046 | -0.002 (-0.73%) | 441,540 |
19 Feb 2009 | MYR | 0.1939 | 0.2061 | 0.1939 | 0.2061 | 0.2061 | +0.012 (+6.29%) | 902,220 |