Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2009 | MYR | 0.3475 | 0.365 | 0.3425 | 0.3575 | 0.3575 | +0.003 (+0.70%) | 5,185,000 |
14 Apr 2009 | MYR | 0.34 | 0.36 | 0.34 | 0.355 | 0.355 | +0.015 (+4.41%) | 5,761,600 |
13 Apr 2009 | MYR | 0.33 | 0.3425 | 0.32 | 0.34 | 0.34 | +0.015 (+4.62%) | 2,002,200 |
10 Apr 2009 | MYR | 0.3125 | 0.3275 | 0.3125 | 0.325 | 0.325 | +0.015 (+4.84%) | 2,729,600 |
9 Apr 2009 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | +0.007 (+2.48%) | 683,800 |
8 Apr 2009 | MYR | 0.31 | 0.315 | 0.3 | 0.3025 | 0.3025 | -0.018 (-5.47%) | 828,800 |
7 Apr 2009 | MYR | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 1,040,200 |
6 Apr 2009 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.015 (+5.17%) | 1,053,000 |
3 Apr 2009 | MYR | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | -0.013 (-4.13%) | 967,000 |
2 Apr 2009 | MYR | 0.3 | 0.305 | 0.29 | 0.3025 | 0.3025 | +0.013 (+4.31%) | 2,286,800 |
1 Apr 2009 | MYR | 0.2875 | 0.295 | 0.285 | 0.29 | 0.29 | +0.01 (+3.57%) | 376,800 |
31 Mar 2009 | MYR | 0.28 | 0.305 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 580,200 |
30 Mar 2009 | MYR | 0.2875 | 0.295 | 0.2775 | 0.295 | 0.295 | 0.0 (0.0%) | 467,000 |
27 Mar 2009 | MYR | 0.3 | 0.305 | 0.285 | 0.295 | 0.295 | -0.003 (-0.84%) | 1,546,200 |
26 Mar 2009 | MYR | 0.2725 | 0.3 | 0.2725 | 0.2975 | 0.2975 | +0.028 (+10.19%) | 2,182,800 |
25 Mar 2009 | MYR | 0.2775 | 0.2775 | 0.2625 | 0.27 | 0.27 | -0.007 (-2.70%) | 641,400 |
24 Mar 2009 | MYR | 0.275 | 0.28 | 0.27 | 0.2775 | 0.2775 | +0.013 (+4.72%) | 676,400 |
23 Mar 2009 | MYR | 0.245 | 0.265 | 0.245 | 0.265 | 0.265 | +0.025 (+10.42%) | 1,569,600 |
20 Mar 2009 | MYR | 0.24 | 0.24 | 0.2375 | 0.24 | 0.24 | 0.0 (0.0%) | 247,200 |
19 Mar 2009 | MYR | 0.2375 | 0.24 | 0.2375 | 0.24 | 0.24 | +0.01 (+4.35%) | 252,000 |
18 Mar 2009 | MYR | 0.2325 | 0.24 | 0.23 | 0.23 | 0.23 | +0.003 (+1.10%) | 541,000 |
17 Mar 2009 | MYR | 0.225 | 0.23 | 0.225 | 0.2275 | 0.2275 | 0.0 (0.0%) | 521,400 |
16 Mar 2009 | MYR | 0.235 | 0.235 | 0.2275 | 0.2275 | 0.2275 | -0.007 (-3.19%) | 1,295,600 |
13 Mar 2009 | MYR | 0.235 | 0.2375 | 0.2325 | 0.235 | 0.235 | +0.005 (+2.17%) | 544,000 |
12 Mar 2009 | MYR | 0.2425 | 0.2425 | 0.2275 | 0.23 | 0.23 | -0.015 (-6.12%) | 818,000 |
11 Mar 2009 | MYR | 0.2575 | 0.2575 | 0.2425 | 0.245 | 0.245 | +0.005 (+2.08%) | 801,000 |
10 Mar 2009 | MYR | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 1,423,600 |
9 Mar 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
6 Mar 2009 | MYR | 0.26 | 0.26 | 0.2475 | 0.25 | 0.25 | -0.013 (-4.76%) | 942,200 |
5 Mar 2009 | MYR | 0.26 | 0.2675 | 0.26 | 0.2625 | 0.2625 | +0.003 (+0.96%) | 419,000 |