Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2009 | MYR | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 0.0 (0.0%) | 55,200 |
23 Feb 2009 | MYR | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 0.0 (0.0%) | 69,400 |
20 Feb 2009 | MYR | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | +0.05 (+0.56%) | 383,700 |
19 Feb 2009 | MYR | 8.8 | 9.05 | 8.8 | 9 | 9 | +0.15 (+1.69%) | 732,500 |
18 Feb 2009 | MYR | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | +0.15 (+1.72%) | 187,900 |
17 Feb 2009 | MYR | 8.65 | 8.7 | 8.65 | 8.7 | 8.7 | 0.0 (0.0%) | 28,300 |
16 Feb 2009 | MYR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | -0.05 (-0.57%) | 2,000 |
13 Feb 2009 | MYR | 8.6 | 8.75 | 8.6 | 8.75 | 8.75 | 0.0 (0.0%) | 2,000 |
12 Feb 2009 | MYR | 8.8 | 8.8 | 8.75 | 8.75 | 8.75 | -0.05 (-0.57%) | 56,400 |
11 Feb 2009 | MYR | 8.7 | 8.8 | 8.7 | 8.8 | 8.8 | +0.1 (+1.15%) | 34,400 |
6 Feb 2009 | MYR | 8.7 | 8.75 | 8.65 | 8.7 | 8.7 | 0.0 (0.0%) | 8,800 |
5 Feb 2009 | MYR | 8.6 | 8.7 | 8.6 | 8.7 | 8.7 | +0.05 (+0.58%) | 71,100 |
4 Feb 2009 | MYR | 8.5 | 8.65 | 8.45 | 8.65 | 8.65 | 0.0 (0.0%) | 49,900 |
3 Feb 2009 | MYR | 8.4 | 8.65 | 8.4 | 8.65 | 8.65 | 0.0 (0.0%) | 112,600 |
30 Jan 2009 | MYR | 8.3 | 8.65 | 8.25 | 8.65 | 8.65 | +0.25 (+2.98%) | 31,300 |
29 Jan 2009 | MYR | 8.45 | 8.45 | 8.4 | 8.4 | 8.4 | -0.4 (-4.55%) | 4,100 |
28 Jan 2009 | MYR | 8.5 | 8.8 | 8.45 | 8.8 | 8.8 | +0.3 (+3.53%) | 19,600 |
23 Jan 2009 | MYR | 8.3 | 8.5 | 8.3 | 8.5 | 8.5 | -0.05 (-0.58%) | 68,400 |
21 Jan 2009 | MYR | 8.55 | 8.7 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 214,800 |
20 Jan 2009 | MYR | 8.5 | 8.55 | 8.5 | 8.55 | 8.55 | 0.0 (0.0%) | 32,300 |
19 Jan 2009 | MYR | 8.5 | 8.55 | 8.5 | 8.55 | 8.55 | 0.0 (0.0%) | 29,500 |
16 Jan 2009 | MYR | 8.3 | 8.6 | 8.3 | 8.55 | 8.55 | +0.2 (+2.40%) | 111,400 |
15 Jan 2009 | MYR | 8.3 | 8.35 | 8.3 | 8.35 | 8.35 | -0.05 (-0.60%) | 34,100 |
14 Jan 2009 | MYR | 8.35 | 8.4 | 8.35 | 8.4 | 8.4 | +0.05 (+0.60%) | 11,500 |
13 Jan 2009 | MYR | 8.4 | 8.4 | 8.3 | 8.35 | 8.35 | -0.1 (-1.18%) | 14,100 |
12 Jan 2009 | MYR | 8.5 | 8.5 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 7,100 |
9 Jan 2009 | MYR | 8.4 | 8.5 | 8.4 | 8.5 | 8.5 | +0.15 (+1.80%) | 62,700 |
8 Jan 2009 | MYR | 8.4 | 8.4 | 8.35 | 8.35 | 8.35 | -0.05 (-0.60%) | 7,800 |
7 Jan 2009 | MYR | 8.35 | 8.4 | 8.35 | 8.4 | 8.4 | +0.05 (+0.60%) | 105,300 |
6 Jan 2009 | MYR | 8.3 | 8.5 | 8.3 | 8.35 | 8.35 | +0.05 (+0.60%) | 103,000 |