Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2009 | MYR | 0.5733 | 0.5733 | 0.5533 | 0.5533 | 0.5533 | -0.013 (-2.36%) | 100,650 |
24 Apr 2009 | MYR | 0.5667 | 0.5667 | 0.5467 | 0.5667 | 0.5667 | +0.01 (+1.80%) | 135,450 |
23 Apr 2009 | MYR | 0.5467 | 0.57 | 0.5433 | 0.5567 | 0.5567 | +0.023 (+4.39%) | 139,500 |
22 Apr 2009 | MYR | 0.56 | 0.56 | 0.5333 | 0.5333 | 0.5333 | -0.007 (-1.24%) | 91,500 |
21 Apr 2009 | MYR | 0.5367 | 0.54 | 0.5367 | 0.54 | 0.54 | 0.0 (0.0%) | 27,000 |
20 Apr 2009 | MYR | 0.54 | 0.5433 | 0.54 | 0.54 | 0.54 | -0.003 (-0.61%) | 30,000 |
17 Apr 2009 | MYR | 0.5533 | 0.5533 | 0.5433 | 0.5433 | 0.5433 | -0.023 (-4.13%) | 70,950 |
16 Apr 2009 | MYR | 0.5667 | 0.5833 | 0.5667 | 0.5667 | 0.5667 | 0.0 (0.0%) | 253,350 |
15 Apr 2009 | MYR | 0.56 | 0.5667 | 0.56 | 0.5667 | 0.5667 | +0.007 (+1.20%) | 67,500 |
14 Apr 2009 | MYR | 0.5733 | 0.58 | 0.56 | 0.56 | 0.56 | -0.017 (-2.90%) | 84,000 |
10 Apr 2009 | MYR | 0.5533 | 0.5767 | 0.5533 | 0.5767 | 0.5767 | +0.023 (+4.23%) | 192,750 |
9 Apr 2009 | MYR | 0.5533 | 0.5533 | 0.5533 | 0.5533 | 0.5533 | -0.04 (-6.74%) | 54,000 |
8 Apr 2009 | MYR | 0.5667 | 0.5933 | 0.5667 | 0.5933 | 0.5933 | +0.013 (+2.29%) | 31,950 |
7 Apr 2009 | MYR | 0.5567 | 0.6 | 0.5567 | 0.58 | 0.58 | 0.0 (0.0%) | 182,700 |
6 Apr 2009 | MYR | 0.5667 | 0.58 | 0.5467 | 0.58 | 0.58 | +0.003 (+0.57%) | 152,550 |
3 Apr 2009 | MYR | 0.5767 | 0.5767 | 0.5767 | 0.5767 | 0.5767 | +0.003 (+0.59%) | 900 |
2 Apr 2009 | MYR | 0.5633 | 0.58 | 0.5633 | 0.5733 | 0.5733 | +0.003 (+0.58%) | 75,450 |
1 Apr 2009 | MYR | 0.5633 | 0.57 | 0.5633 | 0.57 | 0.57 | +0.01 (+1.79%) | 93,150 |
31 Mar 2009 | MYR | 0.57 | 0.5933 | 0.5433 | 0.56 | 0.56 | -0.023 (-3.99%) | 309,750 |
30 Mar 2009 | MYR | 0.5533 | 0.5833 | 0.5533 | 0.5833 | 0.5833 | +0.023 (+4.16%) | 33,750 |
27 Mar 2009 | MYR | 0.5533 | 0.57 | 0.5167 | 0.56 | 0.56 | +0.027 (+5.01%) | 87,300 |
25 Mar 2009 | MYR | 0.5533 | 0.5567 | 0.5333 | 0.5333 | 0.5333 | -0.02 (-3.61%) | 15,000 |
24 Mar 2009 | MYR | 0.5333 | 0.5667 | 0.5333 | 0.5533 | 0.5533 | +0.02 (+3.75%) | 16,500 |
23 Mar 2009 | MYR | 0.5533 | 0.58 | 0.5333 | 0.5333 | 0.5333 | -0.033 (-5.89%) | 108,000 |
20 Mar 2009 | MYR | 0.5333 | 0.5667 | 0.5333 | 0.5667 | 0.5667 | +0.04 (+7.59%) | 44,550 |
19 Mar 2009 | MYR | 0.5133 | 0.5333 | 0.5133 | 0.5267 | 0.5267 | +0.007 (+1.29%) | 22,950 |
17 Mar 2009 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 3,000 |
16 Mar 2009 | MYR | 0.5167 | 0.52 | 0.5167 | 0.52 | 0.52 | -0.003 (-0.63%) | 6,450 |
13 Mar 2009 | MYR | 0.5267 | 0.5267 | 0.5233 | 0.5233 | 0.5233 | -0.02 (-3.68%) | 8,850 |
12 Mar 2009 | MYR | 0.5233 | 0.5433 | 0.5233 | 0.5433 | 0.5433 | -0.007 (-1.22%) | 3,750 |