Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2009 | MYR | 0.3273 | 0.3591 | 0.3182 | 0.3364 | 0.3364 | +0.018 (+5.72%) | 411,180 |
6 May 2009 | MYR | 0.3045 | 0.3182 | 0.3045 | 0.3182 | 0.3182 | +0.014 (+4.50%) | 69,300 |
5 May 2009 | MYR | 0.3091 | 0.3182 | 0.3045 | 0.3045 | 0.3045 | -0.009 (-2.90%) | 27,500 |
4 May 2009 | MYR | 0.3273 | 0.3273 | 0.3136 | 0.3136 | 0.3136 | -0.018 (-5.49%) | 22,000 |
30 Apr 2009 | MYR | 0.3227 | 0.3318 | 0.3182 | 0.3318 | 0.3318 | -0.005 (-1.37%) | 44,550 |
29 Apr 2009 | MYR | 0.3364 | 0.3364 | 0.3364 | 0.3364 | 0.3364 | -0.018 (-5.11%) | 38,500 |
28 Apr 2009 | MYR | 0.3545 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | +0.027 (+8.31%) | 110 |
27 Apr 2009 | MYR | 0.3364 | 0.3364 | 0.3273 | 0.3273 | 0.3273 | 0.0 (0.0%) | 118,250 |
24 Apr 2009 | MYR | 0.3545 | 0.3545 | 0.3273 | 0.3273 | 0.3273 | -0.027 (-7.67%) | 85,800 |
23 Apr 2009 | MYR | 0.3182 | 0.3545 | 0.3182 | 0.3545 | 0.3545 | 0.0 (0.0%) | 2,860 |
17 Apr 2009 | MYR | 0.3545 | 0.3545 | 0.3545 | 0.3545 | 0.3545 | +0.027 (+8.31%) | 110 |
16 Apr 2009 | MYR | 0.3273 | 0.3273 | 0.3273 | 0.3273 | 0.3273 | -0.027 (-7.67%) | 33,330 |
15 Apr 2009 | MYR | 0.3182 | 0.3545 | 0.3182 | 0.3545 | 0.3545 | +0.023 (+6.84%) | 33,000 |
14 Apr 2009 | MYR | 0.3182 | 0.3318 | 0.3182 | 0.3318 | 0.3318 | +0.004 (+1.37%) | 35,640 |
13 Apr 2009 | MYR | 0.3273 | 0.3273 | 0.3273 | 0.3273 | 0.3273 | 0.0 (0.0%) | 11,000 |
10 Apr 2009 | MYR | 0.3545 | 0.3545 | 0.3273 | 0.3273 | 0.3273 | -0.023 (-6.49%) | 86,680 |
9 Apr 2009 | MYR | 0.3136 | 0.35 | 0.3136 | 0.35 | 0.35 | -0.104 (-22.99%) | 58,850 |
8 Apr 2009 | MYR | 0.3091 | 0.4545 | 0.3045 | 0.4545 | 0.4545 | +0.118 (+35.11%) | 40,590 |
7 Apr 2009 | MYR | 0.2818 | 0.3364 | 0.2818 | 0.3364 | 0.3364 | 0.0 (0.0%) | 35,200 |
6 Apr 2009 | MYR | 0.2591 | 0.3545 | 0.2591 | 0.3364 | 0.3364 | -0.1 (-22.91%) | 101,310 |
9 Mar 2009 | MYR | 0.4364 | 0.4364 | 0.4364 | 0.4364 | 0.4364 | 0.0 (0.0%) | 0 |
6 Mar 2009 | MYR | 0.4364 | 0.4364 | 0.4364 | 0.4364 | 0.4364 | +0.096 (+28.01%) | 110 |
5 Mar 2009 | MYR | 0.3455 | 0.3455 | 0.2591 | 0.3409 | 0.3409 | +0.023 (+7.13%) | 5,610 |
4 Mar 2009 | MYR | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | +0.036 (+12.92%) | 110 |
3 Mar 2009 | MYR | 0.2818 | 0.2818 | 0.2818 | 0.2818 | 0.2818 | +0.004 (+1.62%) | 16,500 |
2 Mar 2009 | MYR | 0.4455 | 0.4455 | 0.2727 | 0.2773 | 0.2773 | -0.132 (-32.22%) | 34,540 |
25 Feb 2009 | MYR | 0.4091 | 0.4091 | 0.4091 | 0.4091 | 0.4091 | +0.136 (+50.02%) | 110 |
24 Feb 2009 | MYR | 0.3273 | 0.3273 | 0.2727 | 0.2727 | 0.2727 | -0.136 (-33.34%) | 6,050 |
19 Feb 2009 | MYR | 0.4091 | 0.4091 | 0.4091 | 0.4091 | 0.4091 | 0.0 (0.0%) | 220 |
17 Feb 2009 | MYR | 0.4091 | 0.4091 | 0.4091 | 0.4091 | 0.4091 | +0.136 (+50.02%) | 110 |