Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2009 | MYR | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 340,500 |
27 Apr 2009 | MYR | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 481,300 |
24 Apr 2009 | MYR | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 236,600 |
23 Apr 2009 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 144,500 |
22 Apr 2009 | MYR | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 259,800 |
21 Apr 2009 | MYR | 1.2 | 1.29 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 397,500 |
20 Apr 2009 | MYR | 1.15 | 1.21 | 1.13 | 1.2 | 1.2 | +0.05 (+4.35%) | 547,500 |
17 Apr 2009 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 385,700 |
16 Apr 2009 | MYR | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | +0.03 (+2.73%) | 553,300 |
15 Apr 2009 | MYR | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 158,000 |
14 Apr 2009 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 278,700 |
13 Apr 2009 | MYR | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 646,200 |
10 Apr 2009 | MYR | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 484,500 |
9 Apr 2009 | MYR | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 259,600 |
8 Apr 2009 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 203,700 |
7 Apr 2009 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 180,700 |
6 Apr 2009 | MYR | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | +0.04 (+4.04%) | 309,800 |
3 Apr 2009 | MYR | 1 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 84,400 |
2 Apr 2009 | MYR | 0.97 | 0.99 | 0.965 | 0.99 | 0.99 | +0.025 (+2.59%) | 351,100 |
1 Apr 2009 | MYR | 0.95 | 0.965 | 0.95 | 0.965 | 0.965 | +0.015 (+1.58%) | 208,000 |
31 Mar 2009 | MYR | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.005 (-0.52%) | 270,000 |
30 Mar 2009 | MYR | 0.95 | 0.955 | 0.945 | 0.955 | 0.955 | +0.015 (+1.60%) | 76,000 |
27 Mar 2009 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 106,000 |
26 Mar 2009 | MYR | 0.935 | 0.945 | 0.935 | 0.94 | 0.94 | +0.005 (+0.53%) | 143,000 |
25 Mar 2009 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 188,000 |
24 Mar 2009 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 116,000 |
23 Mar 2009 | MYR | 0.935 | 0.94 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 152,500 |
20 Mar 2009 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 143,000 |
19 Mar 2009 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 69,200 |
18 Mar 2009 | MYR | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 151,000 |