Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2009 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 8,000 |
30 Mar 2009 | MYR | 0.5375 | 0.54 | 0.53 | 0.54 | 0.54 | -0.007 (-1.37%) | 59,600 |
27 Mar 2009 | MYR | 0.55 | 0.5525 | 0.545 | 0.5475 | 0.5475 | -0.003 (-0.45%) | 136,800 |
26 Mar 2009 | MYR | 0.5475 | 0.55 | 0.5475 | 0.55 | 0.55 | 0.0 (0.0%) | 230,400 |
25 Mar 2009 | MYR | 0.5475 | 0.55 | 0.5475 | 0.55 | 0.55 | 0.0 (0.0%) | 96,400 |
24 Mar 2009 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 104,000 |
23 Mar 2009 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 110,000 |
20 Mar 2009 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.003 (+0.46%) | 24,000 |
19 Mar 2009 | MYR | 0.57 | 0.57 | 0.5475 | 0.5475 | 0.5475 | -0.022 (-3.95%) | 82,400 |
18 Mar 2009 | MYR | 0.57 | 0.575 | 0.5675 | 0.57 | 0.57 | -0.005 (-0.87%) | 12,800 |
17 Mar 2009 | MYR | 0.55 | 0.575 | 0.55 | 0.575 | 0.575 | 0.0 (0.0%) | 300,000 |
16 Mar 2009 | MYR | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | -0.007 (-1.29%) | 52,800 |
13 Mar 2009 | MYR | 0.5375 | 0.5825 | 0.5375 | 0.5825 | 0.5825 | +0.058 (+10.95%) | 16,000 |
12 Mar 2009 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | -0.055 (-9.48%) | 11,600 |
11 Mar 2009 | MYR | 0.605 | 0.605 | 0.575 | 0.58 | 0.58 | -0.007 (-1.28%) | 17,600 |
10 Mar 2009 | MYR | 0.775 | 0.775 | 0.5875 | 0.5875 | 0.5875 | -0.013 (-2.08%) | 0 |
9 Mar 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
6 Mar 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.003 (-0.41%) | 0 |
5 Mar 2009 | MYR | 0.605 | 0.61 | 0.6025 | 0.6025 | 0.6025 | +0.003 (+0.42%) | 56,800 |
4 Mar 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.013 (-2.04%) | 0 |
3 Mar 2009 | MYR | 0.625 | 0.625 | 0.6125 | 0.6125 | 0.6125 | -0.033 (-5.04%) | 20,000 |
2 Mar 2009 | MYR | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 16,000 |
27 Feb 2009 | MYR | 0.655 | 0.655 | 0.645 | 0.645 | 0.645 | -0.01 (-1.53%) | 50,000 |
26 Feb 2009 | MYR | 0.655 | 0.655 | 0.645 | 0.655 | 0.655 | 0.0 (0.0%) | 50,000 |
25 Feb 2009 | MYR | 0.655 | 0.655 | 0.65 | 0.655 | 0.655 | -0.007 (-1.13%) | 118,000 |
24 Feb 2009 | MYR | 0.675 | 0.675 | 0.65 | 0.6625 | 0.6625 | -0.025 (-3.64%) | 174,400 |
23 Feb 2009 | MYR | 0.75 | 0.75 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 0 |
20 Feb 2009 | MYR | 0.875 | 0.875 | 0.6875 | 0.6875 | 0.6875 | -0.037 (-5.17%) | 0 |
19 Feb 2009 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | +0.013 (+1.75%) | 57,200 |
18 Feb 2009 | MYR | 0.875 | 0.875 | 0.7125 | 0.7125 | 0.7125 | -0.007 (-1.04%) | 0 |