Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2009 | MYR | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | +0.004 (+1.71%) | 107,500 |
19 Feb 2009 | MYR | 0.232 | 0.236 | 0.232 | 0.234 | 0.234 | -0.004 (-1.68%) | 72,500 |
18 Feb 2009 | MYR | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | +0.002 (+0.85%) | 202,500 |
17 Feb 2009 | MYR | 0.24 | 0.24 | 0.236 | 0.236 | 0.236 | -0.004 (-1.67%) | 83,000 |
16 Feb 2009 | MYR | 0.244 | 0.244 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 0 |
13 Feb 2009 | MYR | 0.24 | 0.242 | 0.18 | 0.242 | 0.242 | 0.0 (0.0%) | 200,500 |
12 Feb 2009 | MYR | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | -0.002 (-0.82%) | 739,500 |
11 Feb 2009 | MYR | 0.242 | 0.244 | 0.24 | 0.244 | 0.244 | +0.002 (+0.83%) | 162,500 |
6 Feb 2009 | MYR | 0.244 | 0.244 | 0.242 | 0.242 | 0.242 | -0.002 (-0.82%) | 32,500 |
5 Feb 2009 | MYR | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | 0.0 (0.0%) | 7,500 |
4 Feb 2009 | MYR | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | 0.0 (0.0%) | 124,000 |
3 Feb 2009 | MYR | 0.246 | 0.246 | 0.242 | 0.244 | 0.244 | -0.002 (-0.81%) | 355,000 |
30 Jan 2009 | MYR | 0.244 | 0.25 | 0.244 | 0.246 | 0.246 | 0.0 (0.0%) | 467,500 |
29 Jan 2009 | MYR | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 180,000 |
28 Jan 2009 | MYR | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | -0.008 (-3.15%) | 125,000 |
23 Jan 2009 | MYR | 0.254 | 0.254 | 0.254 | 0.254 | 0.254 | 0.0 (0.0%) | 50,000 |
22 Jan 2009 | MYR | 0.254 | 0.254 | 0.254 | 0.254 | 0.254 | +0.004 (+1.60%) | 70,000 |
21 Jan 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.004 (-1.57%) | 9,500 |
20 Jan 2009 | MYR | 0.254 | 0.254 | 0.254 | 0.254 | 0.254 | +0.012 (+4.96%) | 75,000 |
19 Jan 2009 | MYR | 0.254 | 0.254 | 0.242 | 0.242 | 0.242 | -0.006 (-2.42%) | 0 |
16 Jan 2009 | MYR | 0.254 | 0.254 | 0.248 | 0.248 | 0.248 | -0.006 (-2.36%) | 160,000 |
15 Jan 2009 | MYR | 0.254 | 0.254 | 0.254 | 0.254 | 0.254 | 0.0 (0.0%) | 25,000 |
14 Jan 2009 | MYR | 0.254 | 0.254 | 0.254 | 0.254 | 0.254 | +0.004 (+1.60%) | 171,000 |
13 Jan 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.006 (-2.34%) | 0 |
12 Jan 2009 | MYR | 0.256 | 0.256 | 0.256 | 0.256 | 0.256 | 0.0 (0.0%) | 15,000 |
9 Jan 2009 | MYR | 0.258 | 0.258 | 0.256 | 0.256 | 0.256 | 0.0 (0.0%) | 115,000 |
8 Jan 2009 | MYR | 0.256 | 0.256 | 0.254 | 0.256 | 0.256 | -0.002 (-0.78%) | 25,000 |
7 Jan 2009 | MYR | 0.258 | 0.258 | 0.256 | 0.258 | 0.258 | 0.0 (0.0%) | 220,000 |
6 Jan 2009 | MYR | 0.258 | 0.258 | 0.256 | 0.258 | 0.258 | 0.0 (0.0%) | 1,003,500 |
5 Jan 2009 | MYR | 0.26 | 0.26 | 0.258 | 0.258 | 0.258 | -0.002 (-0.77%) | 290,000 |