Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2009 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | +0.015 (+3.37%) | 73,000 |
29 Apr 2009 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,000 |
28 Apr 2009 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 97,300 |
27 Apr 2009 | MYR | 0.47 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 184,000 |
24 Apr 2009 | MYR | 0.45 | 0.475 | 0.45 | 0.475 | 0.475 | +0.02 (+4.40%) | 107,600 |
23 Apr 2009 | MYR | 0.43 | 0.46 | 0.43 | 0.455 | 0.455 | +0.005 (+1.11%) | 57,300 |
22 Apr 2009 | MYR | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 155,600 |
21 Apr 2009 | MYR | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | +0.01 (+2.22%) | 30,600 |
20 Apr 2009 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,000 |
17 Apr 2009 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 35,000 |
16 Apr 2009 | MYR | 0.48 | 0.49 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 247,200 |
15 Apr 2009 | MYR | 0.435 | 0.47 | 0.435 | 0.47 | 0.47 | +0.04 (+9.30%) | 149,400 |
14 Apr 2009 | MYR | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 41,000 |
13 Apr 2009 | MYR | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 76,000 |
10 Apr 2009 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.015 (+3.70%) | 105,000 |
9 Apr 2009 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 70,000 |
8 Apr 2009 | MYR | 0.405 | 0.42 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 70,000 |
7 Apr 2009 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 2,900 |
6 Apr 2009 | MYR | 0.4 | 0.435 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 31,100 |
3 Apr 2009 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 20,000 |
2 Apr 2009 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 11,000 |
1 Apr 2009 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 23,500 |
31 Mar 2009 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 23,500 |
30 Mar 2009 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 40,000 |
27 Mar 2009 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 2,000 |
26 Mar 2009 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 5,000 |
25 Mar 2009 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 36,000 |
24 Mar 2009 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 68,200 |
23 Mar 2009 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 41,000 |
20 Mar 2009 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 5,000 |