Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2009 | MYR | 2.15 | 2.2 | 2.15 | 2.2 | 2.2 | +0.04 (+1.85%) | 65,900 |
20 Feb 2009 | MYR | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 177,300 |
19 Feb 2009 | MYR | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 29,700 |
18 Feb 2009 | MYR | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 424,400 |
17 Feb 2009 | MYR | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | +0.03 (+1.42%) | 130,400 |
16 Feb 2009 | MYR | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | +0.02 (+0.95%) | 2,000 |
13 Feb 2009 | MYR | 2.16 | 2.17 | 2.1 | 2.1 | 2.1 | -0.06 (-2.78%) | 53,200 |
12 Feb 2009 | MYR | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 607,900 |
11 Feb 2009 | MYR | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | +0.06 (+2.86%) | 538,700 |
6 Feb 2009 | MYR | 2.05 | 2.11 | 2.05 | 2.1 | 2.1 | +0.05 (+2.44%) | 219,300 |
5 Feb 2009 | MYR | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 168,100 |
4 Feb 2009 | MYR | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 747,300 |
3 Feb 2009 | MYR | 2.01 | 2.04 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 476,700 |
30 Jan 2009 | MYR | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 295,200 |
29 Jan 2009 | MYR | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | +0.01 (+0.50%) | 612,300 |
28 Jan 2009 | MYR | 2 | 2.01 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 97,900 |
23 Jan 2009 | MYR | 2 | 2.01 | 2 | 2 | 2 | 0.0 (0.0%) | 237,100 |
22 Jan 2009 | MYR | 1.98 | 2 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 38,100 |
21 Jan 2009 | MYR | 1.92 | 2 | 1.92 | 1.99 | 1.99 | +0.01 (+0.51%) | 300,900 |
20 Jan 2009 | MYR | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 14,600 |
19 Jan 2009 | MYR | 2 | 2.01 | 2 | 2 | 2 | -0.04 (-1.96%) | 22,900 |
16 Jan 2009 | MYR | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 305,700 |
15 Jan 2009 | MYR | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 63,500 |
14 Jan 2009 | MYR | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 151,700 |
13 Jan 2009 | MYR | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 630,000 |
12 Jan 2009 | MYR | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 127,100 |
9 Jan 2009 | MYR | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 593,000 |
8 Jan 2009 | MYR | 2 | 2.03 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 1,089,100 |
7 Jan 2009 | MYR | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | +0.01 (+0.50%) | 692,100 |
6 Jan 2009 | MYR | 2 | 2.02 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 83,200 |