Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2009 | MYR | 2.7 | 2.75 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 10,000 |
19 Feb 2009 | MYR | 2.62 | 2.72 | 2.58 | 2.72 | 2.72 | +0.02 (+0.74%) | 17,000 |
18 Feb 2009 | MYR | 2.68 | 2.7 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 6,000 |
17 Feb 2009 | MYR | 2.62 | 2.7 | 2.62 | 2.7 | 2.7 | +0.01 (+0.37%) | 15,000 |
16 Feb 2009 | MYR | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 10,700 |
13 Feb 2009 | MYR | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | +0.03 (+1.13%) | 15,000 |
12 Feb 2009 | MYR | 2.6 | 2.65 | 2.55 | 2.65 | 2.65 | +0.05 (+1.92%) | 35,900 |
11 Feb 2009 | MYR | 2.6 | 2.62 | 2.6 | 2.6 | 2.6 | -0.03 (-1.14%) | 57,000 |
6 Feb 2009 | MYR | 2.57 | 2.65 | 2.56 | 2.63 | 2.63 | +0.04 (+1.54%) | 35,500 |
5 Feb 2009 | MYR | 2.56 | 2.6 | 2.55 | 2.59 | 2.59 | -0.01 (-0.38%) | 47,100 |
4 Feb 2009 | MYR | 2.58 | 2.6 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 48,000 |
3 Feb 2009 | MYR | 2.58 | 2.6 | 2.58 | 2.6 | 2.6 | +0.03 (+1.17%) | 13,000 |
30 Jan 2009 | MYR | 2.56 | 2.59 | 2.56 | 2.57 | 2.57 | -0.02 (-0.77%) | 25,500 |
29 Jan 2009 | MYR | 2.59 | 2.6 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 16,500 |
28 Jan 2009 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,400 |
23 Jan 2009 | MYR | 2.57 | 2.6 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 28,000 |
22 Jan 2009 | MYR | 2.61 | 2.62 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 18,500 |
21 Jan 2009 | MYR | 2.59 | 2.6 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 16,000 |
20 Jan 2009 | MYR | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 12,000 |
19 Jan 2009 | MYR | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 14,000 |
16 Jan 2009 | MYR | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 6,000 |
15 Jan 2009 | MYR | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 12,000 |
14 Jan 2009 | MYR | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 10,000 |
13 Jan 2009 | MYR | 2.56 | 2.6 | 2.56 | 2.6 | 2.6 | -0.01 (-0.38%) | 8,600 |
12 Jan 2009 | MYR | 2.65 | 2.65 | 2.56 | 2.61 | 2.61 | 0.0 (0.0%) | 14,800 |
9 Jan 2009 | MYR | 2.56 | 2.61 | 2.56 | 2.61 | 2.61 | -0.02 (-0.76%) | 12,000 |
8 Jan 2009 | MYR | 2.69 | 2.69 | 2.57 | 2.63 | 2.63 | 0.0 (0.0%) | 20,200 |
7 Jan 2009 | MYR | 2.6 | 2.63 | 2.57 | 2.63 | 2.63 | -0.02 (-0.75%) | 31,100 |
31 Dec 2008 | MYR | 2.6 | 2.65 | 2.57 | 2.65 | 2.65 | +0.01 (+0.38%) | 43,100 |
30 Dec 2008 | MYR | 2.6 | 2.64 | 2.6 | 2.64 | 2.64 | 0.0 (0.0%) | 10,300 |