Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2009 | MYR | 2.75 | 2.79 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 13,000 |
25 Feb 2009 | MYR | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 33,100 |
24 Feb 2009 | MYR | 2.73 | 2.79 | 2.71 | 2.78 | 2.78 | -0.01 (-0.36%) | 58,400 |
23 Feb 2009 | MYR | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | +0.02 (+0.72%) | 41,300 |
20 Feb 2009 | MYR | 2.78 | 2.78 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 78,300 |
19 Feb 2009 | MYR | 2.71 | 2.79 | 2.71 | 2.78 | 2.78 | +0.1 (+3.73%) | 124,500 |
18 Feb 2009 | MYR | 2.61 | 2.69 | 2.6 | 2.68 | 2.68 | +0.07 (+2.68%) | 30,900 |
17 Feb 2009 | MYR | 2.6 | 2.61 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 4,800 |
16 Feb 2009 | MYR | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | +0.01 (+0.38%) | 3,000 |
13 Feb 2009 | MYR | 2.55 | 2.6 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 60,800 |
12 Feb 2009 | MYR | 2.51 | 2.55 | 2.51 | 2.55 | 2.55 | +0.04 (+1.59%) | 20,200 |
11 Feb 2009 | MYR | 2.5 | 2.51 | 2.5 | 2.51 | 2.51 | +0.04 (+1.62%) | 12,300 |
6 Feb 2009 | MYR | 2.46 | 2.47 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 15,400 |
5 Feb 2009 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | +0.01 (+0.41%) | 5,000 |
4 Feb 2009 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | +0.01 (+0.41%) | 37,000 |
3 Feb 2009 | MYR | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.02 (-0.81%) | 5,000 |
30 Jan 2009 | MYR | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 11,000 |
29 Jan 2009 | MYR | 2.44 | 2.46 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 22,000 |
28 Jan 2009 | MYR | 2.43 | 2.44 | 2.43 | 2.44 | 2.44 | +0.01 (+0.41%) | 25,000 |
23 Jan 2009 | MYR | 2.43 | 2.44 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 11,000 |
22 Jan 2009 | MYR | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 7,100 |
19 Jan 2009 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 30,000 |
16 Jan 2009 | MYR | 2.4 | 2.42 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 13,300 |
15 Jan 2009 | MYR | 2.41 | 2.42 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 97,500 |
14 Jan 2009 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 1,000 |
13 Jan 2009 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 15,000 |
12 Jan 2009 | MYR | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | -0.02 (-0.82%) | 6,300 |
9 Jan 2009 | MYR | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | +0.02 (+0.83%) | 9,000 |
8 Jan 2009 | MYR | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 7,000 |
7 Jan 2009 | MYR | 2.45 | 2.45 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 16,500 |