Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2009 | MYR | 0.38 | 0.385 | 0.36 | 0.385 | 0.385 | -0.005 (-1.28%) | 20,000 |
3 Apr 2009 | MYR | 0.385 | 0.39 | 0.375 | 0.39 | 0.39 | +0.02 (+5.41%) | 44,800 |
2 Apr 2009 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 84,500 |
1 Apr 2009 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 2,100 |
30 Mar 2009 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 155,200 |
27 Mar 2009 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 37,100 |
26 Mar 2009 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 59,900 |
25 Mar 2009 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 108,300 |
24 Mar 2009 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 37,100 |
23 Mar 2009 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 10,000 |
20 Mar 2009 | MYR | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -0.005 (-1.37%) | 7,100 |
19 Mar 2009 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | +0.015 (+4.29%) | 16,000 |
18 Mar 2009 | MYR | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 90,900 |
16 Mar 2009 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 81,200 |
13 Mar 2009 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -0.03 (-8.11%) | 50,000 |
11 Mar 2009 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 33,400 |
10 Mar 2009 | MYR | 0.345 | 0.36 | 0.34 | 0.36 | 0.36 | -0.01 (-2.70%) | 18,100 |
6 Mar 2009 | MYR | 0.35 | 0.37 | 0.32 | 0.37 | 0.37 | 0.0 (0.0%) | 123,100 |
4 Mar 2009 | MYR | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | +0.015 (+4.23%) | 10,700 |
3 Mar 2009 | MYR | 0.375 | 0.375 | 0.355 | 0.355 | 0.355 | -0.025 (-6.58%) | 50,600 |
2 Mar 2009 | MYR | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 0.0 (0.0%) | 3,100 |
27 Feb 2009 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.015 (+4.11%) | 20,000 |
26 Feb 2009 | MYR | 0.38 | 0.38 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 20,000 |
24 Feb 2009 | MYR | 0.38 | 0.38 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 44,800 |
23 Feb 2009 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 138,600 |
20 Feb 2009 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 22,100 |
19 Feb 2009 | MYR | 0.37 | 0.385 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 96,500 |
18 Feb 2009 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 66,000 |
17 Feb 2009 | MYR | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 40,300 |
16 Feb 2009 | MYR | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 39,200 |