Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2009 | MYR | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 112 |
24 Mar 2009 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 75 |
23 Mar 2009 | MYR | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 22 |
20 Mar 2009 | MYR | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 270 |
19 Mar 2009 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 17 |
18 Mar 2009 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 6 |
17 Mar 2009 | MYR | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 14 |
16 Mar 2009 | MYR | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | +0.02 (+1.41%) | 16 |
13 Mar 2009 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 3 |
12 Mar 2009 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 83 |
11 Mar 2009 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 20 |
10 Mar 2009 | MYR | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 10 |
6 Mar 2009 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 9 |
5 Mar 2009 | MYR | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 202 |
4 Mar 2009 | MYR | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 420 |
3 Mar 2009 | MYR | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 154 |
2 Mar 2009 | MYR | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 136 |
27 Feb 2009 | MYR | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 778 |
26 Feb 2009 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 12 |
25 Feb 2009 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 66 |
24 Feb 2009 | MYR | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 139 |
23 Feb 2009 | MYR | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 359 |
20 Feb 2009 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 135 |
19 Feb 2009 | MYR | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 487 |
18 Feb 2009 | MYR | 1.47 | 1.51 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 417 |
17 Feb 2009 | MYR | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 175 |
16 Feb 2009 | MYR | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 280 |
13 Feb 2009 | MYR | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 355 |
12 Feb 2009 | MYR | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 342 |
11 Feb 2009 | MYR | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 30 |