Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2009 | MYR | 0.785 | 0.8 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 135,900 |
2 Apr 2009 | MYR | 0.785 | 0.8 | 0.785 | 0.8 | 0.8 | +0.045 (+5.96%) | 13,900 |
1 Apr 2009 | MYR | 0.79 | 0.79 | 0.75 | 0.755 | 0.755 | -0.025 (-3.21%) | 86,000 |
31 Mar 2009 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 55,000 |
30 Mar 2009 | MYR | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 64,500 |
26 Mar 2009 | MYR | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | +0.025 (+3.27%) | 22,600 |
25 Mar 2009 | MYR | 0.76 | 0.765 | 0.75 | 0.765 | 0.765 | -0.03 (-3.77%) | 67,700 |
24 Mar 2009 | MYR | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 6,000 |
23 Mar 2009 | MYR | 0.76 | 0.8 | 0.76 | 0.8 | 0.8 | +0.05 (+6.67%) | 34,000 |
20 Mar 2009 | MYR | 0.775 | 0.775 | 0.75 | 0.75 | 0.75 | -0.045 (-5.66%) | 89,300 |
19 Mar 2009 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 5,000 |
18 Mar 2009 | MYR | 0.775 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 21,000 |
17 Mar 2009 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 59,000 |
16 Mar 2009 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | +0.005 (+0.63%) | 200,000 |
13 Mar 2009 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 149,200 |
12 Mar 2009 | MYR | 0.825 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 49,000 |
11 Mar 2009 | MYR | 0.845 | 0.845 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 66,000 |
10 Mar 2009 | MYR | 0.85 | 0.85 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 21,200 |
9 Mar 2009 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
6 Mar 2009 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 500 |
5 Mar 2009 | MYR | 0.86 | 0.875 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 49,100 |
4 Mar 2009 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 10,000 |
3 Mar 2009 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 23,000 |
2 Mar 2009 | MYR | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 110,500 |
27 Feb 2009 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.005 (+0.57%) | 28,000 |
26 Feb 2009 | MYR | 0.88 | 0.88 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 28,000 |
25 Feb 2009 | MYR | 0.88 | 0.88 | 0.875 | 0.875 | 0.875 | -0.005 (-0.57%) | 38,600 |
24 Feb 2009 | MYR | 0.875 | 0.88 | 0.875 | 0.88 | 0.88 | 0.0 (0.0%) | 30,900 |
23 Feb 2009 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 21,000 |
20 Feb 2009 | MYR | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 49,000 |