Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2009 | MYR | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 243,700 |
16 Apr 2009 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 346,000 |
15 Apr 2009 | MYR | 0.15 | 0.17 | 0.15 | 0.165 | 0.165 | +0.01 (+6.45%) | 417,100 |
14 Apr 2009 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 60,000 |
13 Apr 2009 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 270,000 |
10 Apr 2009 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | 0.0 (0.0%) | 373,900 |
9 Apr 2009 | MYR | 0.14 | 0.155 | 0.14 | 0.155 | 0.155 | +0.005 (+3.33%) | 875,200 |
8 Apr 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 262,800 |
7 Apr 2009 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 324,900 |
6 Apr 2009 | MYR | 0.13 | 0.155 | 0.13 | 0.155 | 0.155 | 0.0 (0.0%) | 460,200 |
3 Apr 2009 | MYR | 0.125 | 0.155 | 0.125 | 0.155 | 0.155 | +0.01 (+6.90%) | 104,900 |
2 Apr 2009 | MYR | 0.125 | 0.155 | 0.125 | 0.145 | 0.145 | +0.025 (+20.83%) | 137,000 |
1 Apr 2009 | MYR | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | -0.035 (-22.58%) | 2,200 |
27 Mar 2009 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.02 (+14.81%) | 10,100 |
25 Mar 2009 | MYR | 0.13 | 0.135 | 0.125 | 0.135 | 0.135 | +0.005 (+3.85%) | 12,000 |
24 Mar 2009 | MYR | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 361,100 |
23 Mar 2009 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 428,700 |
20 Mar 2009 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 30,800 |
19 Mar 2009 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 165,900 |
18 Mar 2009 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 212,900 |
17 Mar 2009 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | +0.005 (+4.17%) | 172,200 |
16 Mar 2009 | MYR | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 151,200 |
13 Mar 2009 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 167,000 |
12 Mar 2009 | MYR | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 1,079,000 |
11 Mar 2009 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | +0.01 (+9.09%) | 142,700 |
10 Mar 2009 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 159,000 |
6 Mar 2009 | MYR | 0.115 | 0.12 | 0.11 | 0.115 | 0.115 | +0.005 (+4.55%) | 379,100 |
5 Mar 2009 | MYR | 0.115 | 0.115 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 414,000 |
4 Mar 2009 | MYR | 0.115 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 364,000 |
3 Mar 2009 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 399,500 |