Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2009 | MYR | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 144,400 |
6 Apr 2009 | MYR | 2.12 | 2.16 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 145,000 |
3 Apr 2009 | MYR | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 14,300 |
2 Apr 2009 | MYR | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | +0.03 (+1.42%) | 48,300 |
1 Apr 2009 | MYR | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 301,700 |
31 Mar 2009 | MYR | 2.1 | 2.15 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 351,700 |
30 Mar 2009 | MYR | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 68,900 |
27 Mar 2009 | MYR | 2.12 | 2.12 | 2.07 | 2.12 | 2.12 | +0.01 (+0.47%) | 44,700 |
26 Mar 2009 | MYR | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 40,200 |
25 Mar 2009 | MYR | 2.1 | 2.13 | 2.09 | 2.12 | 2.12 | -0.02 (-0.93%) | 326,400 |
24 Mar 2009 | MYR | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | 0.0 (0.0%) | 36,300 |
23 Mar 2009 | MYR | 2.11 | 2.14 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 98,300 |
20 Mar 2009 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 67,800 |
19 Mar 2009 | MYR | 2.09 | 2.11 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 493,100 |
18 Mar 2009 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 365,100 |
17 Mar 2009 | MYR | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 898,600 |
16 Mar 2009 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 64,500 |
13 Mar 2009 | MYR | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 23,500 |
12 Mar 2009 | MYR | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 108,000 |
11 Mar 2009 | MYR | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 495,700 |
10 Mar 2009 | MYR | 2.07 | 2.1 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 527,200 |
6 Mar 2009 | MYR | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 94,900 |
5 Mar 2009 | MYR | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 25,100 |
4 Mar 2009 | MYR | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 45,300 |
3 Mar 2009 | MYR | 2 | 2.07 | 2 | 2.06 | 2.06 | +0.01 (+0.49%) | 523,200 |
2 Mar 2009 | MYR | 2.01 | 2.06 | 2.01 | 2.05 | 2.05 | +0.02 (+0.99%) | 142,900 |
27 Feb 2009 | MYR | 2 | 2.04 | 1.99 | 2.03 | 2.03 | 0.0 (0.0%) | 198,600 |
26 Feb 2009 | MYR | 2.12 | 2.14 | 2.02 | 2.03 | 2.03 | -0.11 (-5.14%) | 76,100 |
25 Feb 2009 | MYR | 2.12 | 2.14 | 2.03 | 2.14 | 2.14 | -0.05 (-2.28%) | 50,200 |
24 Feb 2009 | MYR | 2.19 | 2.19 | 2.14 | 2.19 | 2.19 | -0.01 (-0.45%) | 27,100 |