Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2009 | MYR | 0.5267 | 0.55 | 0.5267 | 0.55 | 0.55 | +0.003 (+0.60%) | 31,200 |
5 Mar 2009 | MYR | 0.5533 | 0.5967 | 0.54 | 0.5467 | 0.5467 | +0.017 (+3.15%) | 127,650 |
4 Mar 2009 | MYR | 0.54 | 0.5567 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 60,150 |
3 Mar 2009 | MYR | 0.5333 | 0.5633 | 0.5233 | 0.56 | 0.56 | +0.01 (+1.82%) | 34,800 |
2 Mar 2009 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.027 (-4.63%) | 11,250 |
27 Feb 2009 | MYR | 0.5567 | 0.5767 | 0.55 | 0.5767 | 0.5767 | +0.017 (+2.98%) | 18,750 |
26 Feb 2009 | MYR | 0.56 | 0.5767 | 0.56 | 0.56 | 0.56 | -0.017 (-2.90%) | 7,500 |
25 Feb 2009 | MYR | 0.5667 | 0.58 | 0.5633 | 0.5767 | 0.5767 | -0.003 (-0.57%) | 83,550 |
20 Feb 2009 | MYR | 0.5667 | 0.58 | 0.5567 | 0.58 | 0.58 | -0.02 (-3.33%) | 84,150 |
19 Feb 2009 | MYR | 0.5733 | 0.6 | 0.5667 | 0.6 | 0.6 | +0.027 (+4.66%) | 69,300 |
18 Feb 2009 | MYR | 0.5733 | 0.5733 | 0.5733 | 0.5733 | 0.5733 | 0.0 (0.0%) | 9,000 |
16 Feb 2009 | MYR | 0.5667 | 0.5733 | 0.5667 | 0.5733 | 0.5733 | -0.033 (-5.51%) | 15,000 |
13 Feb 2009 | MYR | 0.5533 | 0.6067 | 0.5533 | 0.6067 | 0.6067 | +0.057 (+10.31%) | 190,650 |
12 Feb 2009 | MYR | 0.5533 | 0.5533 | 0.55 | 0.55 | 0.55 | -0.013 (-2.36%) | 12,000 |
11 Feb 2009 | MYR | 0.5633 | 0.5633 | 0.5633 | 0.5633 | 0.5633 | -0.01 (-1.74%) | 45,000 |
6 Feb 2009 | MYR | 0.5733 | 0.5867 | 0.5733 | 0.5733 | 0.5733 | -0.013 (-2.28%) | 6,000 |
5 Feb 2009 | MYR | 0.5867 | 0.5867 | 0.5867 | 0.5867 | 0.5867 | -0.007 (-1.11%) | 4,500 |
3 Feb 2009 | MYR | 0.5867 | 0.5933 | 0.5667 | 0.5933 | 0.5933 | -0.013 (-2.21%) | 56,100 |
30 Jan 2009 | MYR | 0.5867 | 0.6067 | 0.5767 | 0.6067 | 0.6067 | +0.007 (+1.12%) | 222,450 |
28 Jan 2009 | MYR | 0.5967 | 0.6 | 0.5967 | 0.6 | 0.6 | +0.027 (+4.66%) | 8,250 |
23 Jan 2009 | MYR | 0.56 | 0.5867 | 0.56 | 0.5733 | 0.5733 | -0.013 (-2.28%) | 12,300 |
22 Jan 2009 | MYR | 0.5533 | 0.6 | 0.5533 | 0.5867 | 0.5867 | +0.037 (+6.67%) | 519,750 |
21 Jan 2009 | MYR | 0.5767 | 0.5833 | 0.5467 | 0.55 | 0.55 | -0.017 (-2.95%) | 599,550 |
20 Jan 2009 | MYR | 0.54 | 0.5767 | 0.54 | 0.5667 | 0.5667 | -0.013 (-2.29%) | 84,900 |
19 Jan 2009 | MYR | 0.48 | 0.5867 | 0.48 | 0.58 | 0.58 | +0.007 (+1.17%) | 87,300 |
15 Jan 2009 | MYR | 0.57 | 0.5967 | 0.56 | 0.5733 | 0.5733 | -0.02 (-3.37%) | 282,300 |
14 Jan 2009 | MYR | 0.5667 | 0.5933 | 0.5667 | 0.5933 | 0.5933 | -0.007 (-1.12%) | 18,150 |
12 Jan 2009 | MYR | 0.5733 | 0.6 | 0.5733 | 0.6 | 0.6 | 0.0 (0.0%) | 10,650 |
9 Jan 2009 | MYR | 0.6033 | 0.6033 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 178,500 |
8 Jan 2009 | MYR | 0.5933 | 0.6 | 0.5933 | 0.6 | 0.6 | -0.007 (-1.10%) | 129,750 |