Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2009 | MYR | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 26,170,000 |
2 Apr 2009 | MYR | 2.14 | 2.15 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 9,858,000 |
1 Apr 2009 | MYR | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | +0.02 (+0.94%) | 2,355,000 |
31 Mar 2009 | MYR | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 13,847,000 |
30 Mar 2009 | MYR | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 10,954,000 |
27 Mar 2009 | MYR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | +0.01 (+0.47%) | 8,271,000 |
26 Mar 2009 | MYR | 2.12 | 2.14 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 19,568,000 |
25 Mar 2009 | MYR | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 4,125,000 |
24 Mar 2009 | MYR | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.02 (-0.93%) | 6,381,000 |
23 Mar 2009 | MYR | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 2,705,000 |
20 Mar 2009 | MYR | 2.11 | 2.16 | 2.11 | 2.15 | 2.15 | +0.04 (+1.90%) | 5,827,000 |
19 Mar 2009 | MYR | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 7,953,000 |
18 Mar 2009 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 6,518,000 |
17 Mar 2009 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 15,978,000 |
16 Mar 2009 | MYR | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 15,970,000 |
13 Mar 2009 | MYR | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 23,533,000 |
12 Mar 2009 | MYR | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 14,010,000 |
11 Mar 2009 | MYR | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 6,195,000 |
10 Mar 2009 | MYR | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 11,379,000 |
9 Mar 2009 | MYR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
6 Mar 2009 | MYR | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 13,283,000 |
5 Mar 2009 | MYR | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 17,090,000 |
4 Mar 2009 | MYR | 2.08 | 2.11 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 13,954,000 |
3 Mar 2009 | MYR | 2.09 | 2.11 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 11,862,000 |
2 Mar 2009 | MYR | 2.11 | 2.12 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 8,120,000 |
27 Feb 2009 | MYR | 2.12 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 5,694,000 |
26 Feb 2009 | MYR | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 8,790,000 |
25 Feb 2009 | MYR | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 11,350,000 |
24 Feb 2009 | MYR | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 16,138,000 |
23 Feb 2009 | MYR | 2.1 | 2.1 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 8,972,000 |