Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2009 | MYR | 1.1 | 1.11 | 1.085 | 1.085 | 1.085 | -0.02 (-1.81%) | 58,800 |
12 May 2009 | MYR | 1.11 | 1.12 | 1.08 | 1.105 | 1.105 | -0.005 (-0.45%) | 60,600 |
11 May 2009 | MYR | 1.125 | 1.13 | 1.11 | 1.11 | 1.11 | +0.015 (+1.37%) | 72,000 |
8 May 2009 | MYR | 1.075 | 1.1 | 1.075 | 1.095 | 1.095 | +0.01 (+0.92%) | 114,200 |
7 May 2009 | MYR | 1.1 | 1.12 | 1.055 | 1.085 | 1.085 | +0.015 (+1.40%) | 102,600 |
6 May 2009 | MYR | 1.015 | 1.075 | 1.01 | 1.07 | 1.07 | +0.025 (+2.39%) | 17,000 |
5 May 2009 | MYR | 1.025 | 1.045 | 1.025 | 1.045 | 1.045 | +0.02 (+1.95%) | 92,800 |
4 May 2009 | MYR | 1.02 | 1.03 | 1.02 | 1.025 | 1.025 | +0.01 (+0.99%) | 35,000 |
30 Apr 2009 | MYR | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0.0 (0.0%) | 4,000 |
29 Apr 2009 | MYR | 0.99 | 1.015 | 0.99 | 1.015 | 1.015 | +0.02 (+2.01%) | 52,200 |
28 Apr 2009 | MYR | 1.015 | 1.015 | 0.995 | 0.995 | 0.995 | -0.03 (-2.93%) | 85,400 |
27 Apr 2009 | MYR | 1.04 | 1.04 | 1.01 | 1.025 | 1.025 | -0.005 (-0.49%) | 105,800 |
24 Apr 2009 | MYR | 1.025 | 1.03 | 0.99 | 1.03 | 1.03 | +0.005 (+0.49%) | 217,800 |
23 Apr 2009 | MYR | 1.005 | 1.025 | 1.005 | 1.025 | 1.025 | +0.02 (+1.99%) | 26,000 |
22 Apr 2009 | MYR | 1 | 1.01 | 1 | 1.005 | 1.005 | +0.015 (+1.52%) | 80,400 |
21 Apr 2009 | MYR | 1.015 | 1.015 | 0.985 | 0.99 | 0.99 | -0.025 (-2.46%) | 34,800 |
20 Apr 2009 | MYR | 1 | 1.015 | 0.995 | 1.015 | 1.015 | +0.045 (+4.64%) | 50,000 |
17 Apr 2009 | MYR | 0.99 | 0.995 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 93,800 |
16 Apr 2009 | MYR | 1.01 | 1.02 | 0.985 | 0.99 | 0.99 | -0.01 (-1%) | 99,400 |
15 Apr 2009 | MYR | 0.95 | 1 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 176,000 |
14 Apr 2009 | MYR | 0.945 | 0.98 | 0.945 | 0.98 | 0.98 | +0.015 (+1.55%) | 128,800 |
13 Apr 2009 | MYR | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 0 |
10 Apr 2009 | MYR | 0.94 | 0.965 | 0.94 | 0.965 | 0.965 | +0.03 (+3.21%) | 92,400 |
9 Apr 2009 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | +0.005 (+0.54%) | 14,000 |
8 Apr 2009 | MYR | 0.93 | 0.93 | 0.905 | 0.93 | 0.93 | 0.0 (0.0%) | 14,000 |
7 Apr 2009 | MYR | 0.925 | 0.93 | 0.915 | 0.93 | 0.93 | 0.0 (0.0%) | 59,400 |
6 Apr 2009 | MYR | 0.92 | 0.93 | 0.905 | 0.93 | 0.93 | +0.015 (+1.64%) | 60,400 |
3 Apr 2009 | MYR | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 0 |
2 Apr 2009 | MYR | 0.89 | 0.915 | 0.885 | 0.915 | 0.915 | +0.03 (+3.39%) | 103,000 |
1 Apr 2009 | MYR | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0.0 (0.0%) | 2,000 |