Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2009 | MYR | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0.0 (0.0%) | 2,000 |
30 Mar 2009 | MYR | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | -0.015 (-1.67%) | 4,000 |
27 Mar 2009 | MYR | 0.91 | 0.91 | 0.885 | 0.9 | 0.9 | -0.02 (-2.17%) | 10,000 |
26 Mar 2009 | MYR | 0.9 | 0.925 | 0.9 | 0.92 | 0.92 | +0.04 (+4.55%) | 11,400 |
25 Mar 2009 | MYR | 0.9 | 0.925 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 7,200 |
24 Mar 2009 | MYR | 0.885 | 0.885 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 55,800 |
23 Mar 2009 | MYR | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | +0.025 (+2.92%) | 26,800 |
20 Mar 2009 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 0 |
19 Mar 2009 | MYR | 0.855 | 0.885 | 0.855 | 0.855 | 0.855 | +0.005 (+0.59%) | 185,200 |
18 Mar 2009 | MYR | 0.85 | 0.855 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 137,000 |
17 Mar 2009 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.005 (+0.59%) | 235,000 |
16 Mar 2009 | MYR | 0.85 | 0.85 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 89,000 |
13 Mar 2009 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 157,600 |
12 Mar 2009 | MYR | 0.85 | 0.855 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 94,000 |
11 Mar 2009 | MYR | 0.86 | 0.86 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 55,000 |
10 Mar 2009 | MYR | 0.875 | 0.875 | 0.86 | 0.86 | 0.86 | -0.015 (-1.71%) | 82,000 |
9 Mar 2009 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 0 |
6 Mar 2009 | MYR | 0.89 | 0.89 | 0.875 | 0.875 | 0.875 | -0.015 (-1.69%) | 134,000 |
5 Mar 2009 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 4,000 |
4 Mar 2009 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 122,800 |
3 Mar 2009 | MYR | 0.89 | 0.905 | 0.89 | 0.89 | 0.89 | -0.045 (-4.81%) | 62,000 |
2 Mar 2009 | MYR | 0.9 | 0.935 | 0.885 | 0.935 | 0.935 | +0.02 (+2.19%) | 278,400 |
27 Feb 2009 | MYR | 0.91 | 0.94 | 0.895 | 0.915 | 0.915 | 0.0 (0.0%) | 357,400 |
26 Feb 2009 | MYR | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 4,000 |
25 Feb 2009 | MYR | 0.915 | 0.92 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 115,000 |
24 Feb 2009 | MYR | 0.925 | 0.93 | 0.915 | 0.915 | 0.915 | -0.005 (-0.54%) | 523,200 |
23 Feb 2009 | MYR | 0.935 | 0.935 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 247,000 |
20 Feb 2009 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 11,000 |
19 Feb 2009 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
18 Feb 2009 | MYR | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | +0.025 (+2.70%) | 11,200 |