Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2009 | MYR | 1.0531 | 1.0621 | 1.0441 | 1.0621 | 1.0621 | 0.0 (0.0%) | 432,734 |
6 Apr 2009 | MYR | 1.0441 | 1.0801 | 1.0351 | 1.0621 | 1.0621 | +0.027 (+2.61%) | 965,347 |
3 Apr 2009 | MYR | 1.0531 | 1.0621 | 1.0351 | 1.0351 | 1.0351 | -0.018 (-1.71%) | 3,146,352 |
2 Apr 2009 | MYR | 1.0171 | 1.0531 | 1.0171 | 1.0531 | 1.0531 | +0.036 (+3.54%) | 1,036,785 |
1 Apr 2009 | MYR | 0.9991 | 1.0261 | 0.9991 | 1.0171 | 1.0171 | +0.018 (+1.80%) | 874,468 |
31 Mar 2009 | MYR | 0.9811 | 1.0351 | 0.9721 | 0.9991 | 0.9991 | +0.018 (+1.83%) | 625,493 |
30 Mar 2009 | MYR | 0.9901 | 0.9901 | 0.9721 | 0.9811 | 0.9811 | -0.009 (-0.91%) | 382,850 |
27 Mar 2009 | MYR | 0.9811 | 0.9901 | 0.9721 | 0.9901 | 0.9901 | +0.009 (+0.92%) | 272,417 |
26 Mar 2009 | MYR | 0.9721 | 0.9811 | 0.9721 | 0.9811 | 0.9811 | +0.009 (+0.93%) | 758,146 |
25 Mar 2009 | MYR | 0.9721 | 0.9721 | 0.9721 | 0.9721 | 0.9721 | +0.009 (+0.93%) | 720,372 |
24 Mar 2009 | MYR | 0.9631 | 0.9811 | 0.9541 | 0.9631 | 0.9631 | +0.009 (+0.94%) | 911,686 |
23 Mar 2009 | MYR | 0.9361 | 0.9541 | 0.9361 | 0.9541 | 0.9541 | +0.018 (+1.92%) | 346,743 |
20 Mar 2009 | MYR | 0.9361 | 0.9451 | 0.9361 | 0.9361 | 0.9361 | 0.0 (0.0%) | 66,326 |
19 Mar 2009 | MYR | 0.9451 | 0.9451 | 0.9361 | 0.9361 | 0.9361 | -0.009 (-0.95%) | 516,948 |
18 Mar 2009 | MYR | 0.9361 | 0.9451 | 0.9271 | 0.9451 | 0.9451 | +0.009 (+0.96%) | 955,682 |
17 Mar 2009 | MYR | 0.9271 | 0.9361 | 0.9271 | 0.9361 | 0.9361 | +0.009 (+0.97%) | 255,641 |
16 Mar 2009 | MYR | 0.9271 | 0.9361 | 0.9271 | 0.9271 | 0.9271 | 0.0 (0.0%) | 254,307 |
13 Mar 2009 | MYR | 0.9271 | 0.9361 | 0.9181 | 0.9271 | 0.9271 | +0.009 (+0.98%) | 424,068 |
12 Mar 2009 | MYR | 0.9271 | 0.9271 | 0.9181 | 0.9181 | 0.9181 | -0.009 (-0.97%) | 511,504 |
11 Mar 2009 | MYR | 0.9451 | 0.9451 | 0.9271 | 0.9271 | 0.9271 | 0.0 (0.0%) | 578,164 |
10 Mar 2009 | MYR | 0.9631 | 0.9631 | 0.9271 | 0.9271 | 0.9271 | -0.045 (-4.63%) | 1,193,325 |
9 Mar 2009 | MYR | 0.9721 | 0.9721 | 0.9721 | 0.9721 | 0.9721 | 0.0 (0.0%) | 0 |
6 Mar 2009 | MYR | 0.9721 | 0.9721 | 0.9541 | 0.9721 | 0.9721 | +0.009 (+0.93%) | 925,240 |
5 Mar 2009 | MYR | 0.9721 | 0.9721 | 0.9541 | 0.9631 | 0.9631 | -0.009 (-0.93%) | 351,298 |
4 Mar 2009 | MYR | 0.9631 | 0.9721 | 0.9541 | 0.9721 | 0.9721 | +0.009 (+0.93%) | 854,247 |
3 Mar 2009 | MYR | 0.9451 | 0.9721 | 0.9451 | 0.9631 | 0.9631 | +0.009 (+0.94%) | 1,306,091 |
2 Mar 2009 | MYR | 0.9721 | 0.9721 | 0.9451 | 0.9541 | 0.9541 | -0.018 (-1.85%) | 1,235,765 |
27 Feb 2009 | MYR | 0.9721 | 0.9901 | 0.9721 | 0.9721 | 0.9721 | 0.0 (0.0%) | 622,604 |
26 Feb 2009 | MYR | 0.9631 | 0.9811 | 0.9541 | 0.9721 | 0.9721 | 0.0 (0.0%) | 417,847 |
25 Feb 2009 | MYR | 0.9631 | 0.9721 | 0.9541 | 0.9721 | 0.9721 | +0.009 (+0.93%) | 394,071 |