Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2009 | MYR | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 20,349,000 |
19 Feb 2009 | MYR | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 2,449,000 |
18 Feb 2009 | MYR | 2.12 | 2.12 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 14,272,000 |
17 Feb 2009 | MYR | 2.1 | 2.14 | 2.09 | 2.14 | 2.14 | +0.04 (+1.90%) | 12,292,000 |
16 Feb 2009 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,701,000 |
13 Feb 2009 | MYR | 2.1 | 2.14 | 2.1 | 2.12 | 2.12 | +0.03 (+1.44%) | 5,066,000 |
12 Feb 2009 | MYR | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 7,525,000 |
11 Feb 2009 | MYR | 2.08 | 2.11 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 2,556,000 |
6 Feb 2009 | MYR | 2.12 | 2.12 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 2,431,000 |
5 Feb 2009 | MYR | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 8,826,000 |
4 Feb 2009 | MYR | 2.1 | 2.13 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 10,545,000 |
3 Feb 2009 | MYR | 2.05 | 2.1 | 2.04 | 2.1 | 2.1 | +0.05 (+2.44%) | 6,928,000 |
30 Jan 2009 | MYR | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 4,543,000 |
29 Jan 2009 | MYR | 2.07 | 2.1 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 3,496,000 |
28 Jan 2009 | MYR | 2.1 | 2.1 | 2.07 | 2.09 | 2.09 | +0.02 (+0.97%) | 4,352,000 |
23 Jan 2009 | MYR | 2.07 | 2.07 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 12,223,000 |
22 Jan 2009 | MYR | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 5,099,000 |
21 Jan 2009 | MYR | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 4,102,000 |
20 Jan 2009 | MYR | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 7,066,000 |
19 Jan 2009 | MYR | 2.1 | 2.1 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,947,000 |
16 Jan 2009 | MYR | 2.06 | 2.13 | 2.06 | 2.12 | 2.12 | +0.04 (+1.92%) | 906,000 |
15 Jan 2009 | MYR | 2.08 | 2.09 | 2.05 | 2.08 | 2.08 | -0.03 (-1.42%) | 9,501,000 |
14 Jan 2009 | MYR | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 14,693,000 |
13 Jan 2009 | MYR | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.02 (-0.93%) | 17,085,000 |
12 Jan 2009 | MYR | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -0.02 (-0.93%) | 11,364,000 |
9 Jan 2009 | MYR | 2.15 | 2.16 | 2.13 | 2.16 | 2.16 | +0.03 (+1.41%) | 4,753,000 |
8 Jan 2009 | MYR | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 2,476,000 |
7 Jan 2009 | MYR | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 23,264,000 |
6 Jan 2009 | MYR | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 10,055,000 |
5 Jan 2009 | MYR | 2.18 | 2.18 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 11,858,000 |