Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2009 | MYR | 0.256 | 0.256 | 0.238 | 0.238 | 0.238 | -0.01 (-4.03%) | 0 |
2 Apr 2009 | MYR | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | +0.012 (+5.08%) | 16,500 |
1 Apr 2009 | MYR | 0.248 | 0.248 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
31 Mar 2009 | MYR | 0.248 | 0.248 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
30 Mar 2009 | MYR | 0.248 | 0.248 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
27 Mar 2009 | MYR | 0.248 | 0.248 | 0.236 | 0.236 | 0.236 | -0.002 (-0.84%) | 0 |
26 Mar 2009 | MYR | 0.248 | 0.248 | 0.238 | 0.238 | 0.238 | +0.002 (+0.85%) | 0 |
25 Mar 2009 | MYR | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 100,000 |
24 Mar 2009 | MYR | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 7,500 |
23 Mar 2009 | MYR | 0.248 | 0.248 | 0.236 | 0.236 | 0.236 | +0.002 (+0.85%) | 0 |
20 Mar 2009 | MYR | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | -0.006 (-2.50%) | 60,000 |
19 Mar 2009 | MYR | 0.256 | 0.256 | 0.24 | 0.24 | 0.24 | -0.008 (-3.23%) | 310,500 |
18 Mar 2009 | MYR | 0.25 | 0.25 | 0.232 | 0.248 | 0.248 | +0.018 (+7.83%) | 80,000 |
17 Mar 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.002 (+0.88%) | 265,000 |
16 Mar 2009 | MYR | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 30,000 |
13 Mar 2009 | MYR | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | +0.008 (+3.64%) | 15,000 |
12 Mar 2009 | MYR | 0.22 | 0.224 | 0.218 | 0.22 | 0.22 | 0.0 (0.0%) | 276,500 |
11 Mar 2009 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 140,000 |
10 Mar 2009 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,991,500 |
9 Mar 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
6 Mar 2009 | MYR | 0.232 | 0.232 | 0.23 | 0.23 | 0.23 | -0.004 (-1.71%) | 1,045,000 |
5 Mar 2009 | MYR | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | -0.004 (-1.68%) | 100,000 |
4 Mar 2009 | MYR | 0.236 | 0.238 | 0.234 | 0.238 | 0.238 | +0.004 (+1.71%) | 292,500 |
3 Mar 2009 | MYR | 0.248 | 0.248 | 0.234 | 0.234 | 0.234 | +0.002 (+0.86%) | 622,000 |
2 Mar 2009 | MYR | 0.248 | 0.248 | 0.232 | 0.232 | 0.232 | +0.004 (+1.75%) | 0 |
27 Feb 2009 | MYR | 0.238 | 0.238 | 0.228 | 0.228 | 0.228 | -0.002 (-0.87%) | 0 |
26 Feb 2009 | MYR | 0.238 | 0.238 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
25 Feb 2009 | MYR | 0.236 | 0.238 | 0.23 | 0.23 | 0.23 | -0.008 (-3.36%) | 25,000 |
24 Feb 2009 | MYR | 0.238 | 0.238 | 0.23 | 0.238 | 0.238 | +0.006 (+2.59%) | 110,000 |
23 Feb 2009 | MYR | 0.238 | 0.238 | 0.232 | 0.232 | 0.232 | -0.006 (-2.52%) | 50,000 |