Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2009 | MYR | 0.555 | 0.56 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 60,700 |
21 Apr 2009 | MYR | 0.56 | 0.56 | 0.545 | 0.555 | 0.555 | -0.005 (-0.89%) | 71,800 |
20 Apr 2009 | MYR | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 32,000 |
17 Apr 2009 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 116,000 |
16 Apr 2009 | MYR | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 157,000 |
15 Apr 2009 | MYR | 0.58 | 0.585 | 0.57 | 0.575 | 0.575 | +0.01 (+1.77%) | 156,000 |
14 Apr 2009 | MYR | 0.57 | 0.57 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 59,000 |
13 Apr 2009 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 8,000 |
10 Apr 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.04 (+7.14%) | 6,000 |
6 Apr 2009 | MYR | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 39,900 |
3 Apr 2009 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 5,000 |
2 Apr 2009 | MYR | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | -0.02 (-3.33%) | 12,000 |
1 Apr 2009 | MYR | 0.51 | 0.6 | 0.51 | 0.6 | 0.6 | 0.0 (0.0%) | 14,500 |
31 Mar 2009 | MYR | 0.51 | 0.6 | 0.51 | 0.6 | 0.6 | +0.07 (+13.21%) | 14,500 |
30 Mar 2009 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.005 (+0.95%) | 24,000 |
27 Mar 2009 | MYR | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | +0.005 (+0.96%) | 30,000 |
24 Mar 2009 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 10,000 |
18 Mar 2009 | MYR | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 10,000 |
17 Mar 2009 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 200,000 |
16 Mar 2009 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 300 |
13 Mar 2009 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 108,600 |
12 Mar 2009 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 75,000 |
11 Mar 2009 | MYR | 0.55 | 0.555 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 173,500 |
10 Mar 2009 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 12,000 |
6 Mar 2009 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 5,000 |
5 Mar 2009 | MYR | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 10,000 |
2 Mar 2009 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 12,000 |
27 Feb 2009 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 14,500 |
26 Feb 2009 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 22,000 |
25 Feb 2009 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 38,400 |