Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2009 | MYR | 1.69 | 1.72 | 1.68 | 1.7 | 1.7 | +0.03 (+1.80%) | 874,900 |
1 Apr 2009 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 243,700 |
31 Mar 2009 | MYR | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 16,700 |
30 Mar 2009 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 329,500 |
27 Mar 2009 | MYR | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 336,000 |
26 Mar 2009 | MYR | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 168,000 |
25 Mar 2009 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 218,000 |
24 Mar 2009 | MYR | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 279,000 |
23 Mar 2009 | MYR | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | +0.04 (+2.45%) | 408,700 |
20 Mar 2009 | MYR | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 64,800 |
19 Mar 2009 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 22,000 |
18 Mar 2009 | MYR | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 94,000 |
17 Mar 2009 | MYR | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 254,000 |
16 Mar 2009 | MYR | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 202,500 |
13 Mar 2009 | MYR | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 128,800 |
12 Mar 2009 | MYR | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 198,000 |
11 Mar 2009 | MYR | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 157,100 |
10 Mar 2009 | MYR | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 122,200 |
9 Mar 2009 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
6 Mar 2009 | MYR | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 89,400 |
5 Mar 2009 | MYR | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 288,000 |
4 Mar 2009 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 28,500 |
3 Mar 2009 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 150,500 |
2 Mar 2009 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 260,500 |
27 Feb 2009 | MYR | 1.61 | 1.61 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 287,000 |
26 Feb 2009 | MYR | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 205,000 |
25 Feb 2009 | MYR | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 60,000 |
24 Feb 2009 | MYR | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 163,200 |
23 Feb 2009 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 305,000 |
20 Feb 2009 | MYR | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 181,000 |