Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2009 | MYR | 0.255 | 0.2625 | 0.255 | 0.26 | 0.26 | -0.003 (-0.95%) | 479,800 |
3 Mar 2009 | MYR | 0.28 | 0.28 | 0.2625 | 0.2625 | 0.2625 | -0.022 (-7.89%) | 1,169,600 |
2 Mar 2009 | MYR | 0.295 | 0.295 | 0.2825 | 0.285 | 0.285 | -0.015 (-5%) | 673,000 |
27 Feb 2009 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.003 (+0.84%) | 458,400 |
26 Feb 2009 | MYR | 0.295 | 0.3 | 0.295 | 0.2975 | 0.2975 | 0.0 (0.0%) | 352,400 |
25 Feb 2009 | MYR | 0.295 | 0.2975 | 0.295 | 0.2975 | 0.2975 | -0.003 (-0.83%) | 250,000 |
24 Feb 2009 | MYR | 0.3 | 0.3 | 0.2975 | 0.3 | 0.3 | 0.0 (0.0%) | 582,000 |
23 Feb 2009 | MYR | 0.3 | 0.3025 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 379,400 |
20 Feb 2009 | MYR | 0.3 | 0.3025 | 0.3 | 0.3 | 0.3 | -0.003 (-0.83%) | 554,400 |
19 Feb 2009 | MYR | 0.3025 | 0.305 | 0.3 | 0.3025 | 0.3025 | 0.0 (0.0%) | 532,800 |
18 Feb 2009 | MYR | 0.3025 | 0.3025 | 0.3 | 0.3025 | 0.3025 | 0.0 (0.0%) | 595,000 |
17 Feb 2009 | MYR | 0.3075 | 0.3075 | 0.3 | 0.3025 | 0.3025 | -0.005 (-1.63%) | 487,400 |
16 Feb 2009 | MYR | 0.3125 | 0.315 | 0.3075 | 0.3075 | 0.3075 | -0.003 (-0.81%) | 133,200 |
13 Feb 2009 | MYR | 0.3075 | 0.3125 | 0.3075 | 0.31 | 0.31 | +0.005 (+1.64%) | 639,000 |
12 Feb 2009 | MYR | 0.3175 | 0.3175 | 0.305 | 0.305 | 0.305 | -0.013 (-3.94%) | 572,000 |
11 Feb 2009 | MYR | 0.3 | 0.32 | 0.3 | 0.3175 | 0.3175 | +0.013 (+4.10%) | 1,145,800 |
6 Feb 2009 | MYR | 0.3025 | 0.305 | 0.3 | 0.305 | 0.305 | +0.007 (+2.52%) | 68,000 |
5 Feb 2009 | MYR | 0.3025 | 0.305 | 0.2975 | 0.2975 | 0.2975 | -0.005 (-1.65%) | 182,000 |
4 Feb 2009 | MYR | 0.305 | 0.305 | 0.3 | 0.3025 | 0.3025 | -0.007 (-2.42%) | 89,800 |
3 Feb 2009 | MYR | 0.2975 | 0.31 | 0.295 | 0.31 | 0.31 | +0.013 (+4.20%) | 450,200 |
30 Jan 2009 | MYR | 0.3 | 0.3 | 0.295 | 0.2975 | 0.2975 | -0.003 (-0.83%) | 389,800 |
29 Jan 2009 | MYR | 0.3 | 0.3025 | 0.3 | 0.3 | 0.3 | -0.003 (-0.83%) | 264,000 |
28 Jan 2009 | MYR | 0.3 | 0.3025 | 0.3 | 0.3025 | 0.3025 | +0.003 (+0.83%) | 77,200 |
23 Jan 2009 | MYR | 0.2975 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 988,000 |
22 Jan 2009 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,632,600 |
21 Jan 2009 | MYR | 0.3 | 0.3025 | 0.295 | 0.3 | 0.3 | -0.003 (-0.83%) | 895,200 |
20 Jan 2009 | MYR | 0.295 | 0.3025 | 0.295 | 0.3025 | 0.3025 | +0.005 (+1.68%) | 666,600 |
19 Jan 2009 | MYR | 0.295 | 0.3 | 0.295 | 0.2975 | 0.2975 | 0.0 (0.0%) | 402,000 |
16 Jan 2009 | MYR | 0.3025 | 0.3025 | 0.295 | 0.2975 | 0.2975 | -0.005 (-1.65%) | 1,999,200 |
15 Jan 2009 | MYR | 0.32 | 0.32 | 0.3 | 0.3025 | 0.3025 | -0.02 (-6.20%) | 4,288,400 |