Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2009 | MYR | 0.75 | 0.75 | 0.74 | 0.7467 | 0.7467 | -0.003 (-0.44%) | 168,600 |
11 May 2009 | MYR | 0.75 | 0.75 | 0.7467 | 0.75 | 0.75 | +0.017 (+2.28%) | 165,600 |
8 May 2009 | MYR | 0.7333 | 0.7367 | 0.7333 | 0.7333 | 0.7333 | +0.003 (+0.45%) | 72,000 |
7 May 2009 | MYR | 0.7433 | 0.75 | 0.73 | 0.73 | 0.73 | -0.003 (-0.45%) | 321,600 |
6 May 2009 | MYR | 0.73 | 0.7333 | 0.7267 | 0.7333 | 0.7333 | +0.01 (+1.38%) | 218,400 |
5 May 2009 | MYR | 0.7133 | 0.73 | 0.7133 | 0.7233 | 0.7233 | +0.013 (+1.87%) | 304,200 |
4 May 2009 | MYR | 0.7 | 0.7133 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 501,000 |
30 Apr 2009 | MYR | 0.7067 | 0.71 | 0.6867 | 0.69 | 0.69 | -0.013 (-1.89%) | 247,200 |
29 Apr 2009 | MYR | 0.6833 | 0.7033 | 0.6833 | 0.7033 | 0.7033 | +0.043 (+6.56%) | 184,800 |
28 Apr 2009 | MYR | 0.6667 | 0.6667 | 0.6533 | 0.66 | 0.66 | -0.003 (-0.50%) | 129,000 |
27 Apr 2009 | MYR | 0.6667 | 0.6667 | 0.6633 | 0.6633 | 0.6633 | 0.0 (0.0%) | 108,000 |
24 Apr 2009 | MYR | 0.6667 | 0.6667 | 0.6633 | 0.6633 | 0.6633 | 0.0 (0.0%) | 18,600 |
23 Apr 2009 | MYR | 0.66 | 0.6667 | 0.66 | 0.6633 | 0.6633 | +0.003 (+0.50%) | 69,600 |
22 Apr 2009 | MYR | 0.66 | 0.6667 | 0.66 | 0.66 | 0.66 | +0.007 (+1.03%) | 81,000 |
21 Apr 2009 | MYR | 0.6467 | 0.6567 | 0.6467 | 0.6533 | 0.6533 | +0.007 (+1.02%) | 198,000 |
20 Apr 2009 | MYR | 0.6467 | 0.6467 | 0.6467 | 0.6467 | 0.6467 | +0.003 (+0.53%) | 6,000 |
17 Apr 2009 | MYR | 0.6433 | 0.6433 | 0.6433 | 0.6433 | 0.6433 | 0.0 (0.0%) | 105,000 |
16 Apr 2009 | MYR | 0.65 | 0.65 | 0.6433 | 0.6433 | 0.6433 | -0.007 (-1.03%) | 78,000 |
15 Apr 2009 | MYR | 0.6533 | 0.6533 | 0.65 | 0.65 | 0.65 | -0.003 (-0.51%) | 60,000 |
14 Apr 2009 | MYR | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | +0.003 (+0.51%) | 18,000 |
13 Apr 2009 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.003 (+0.51%) | 30,000 |
10 Apr 2009 | MYR | 0.6467 | 0.6467 | 0.6467 | 0.6467 | 0.6467 | 0.0 (0.0%) | 24,000 |
9 Apr 2009 | MYR | 0.63 | 0.6467 | 0.63 | 0.6467 | 0.6467 | +0.013 (+2.12%) | 138,000 |
8 Apr 2009 | MYR | 0.6367 | 0.6367 | 0.6333 | 0.6333 | 0.6333 | 0.0 (0.0%) | 18,000 |
7 Apr 2009 | MYR | 0.63 | 0.6333 | 0.63 | 0.6333 | 0.6333 | 0.0 (0.0%) | 18,000 |
6 Apr 2009 | MYR | 0.63 | 0.6333 | 0.63 | 0.6333 | 0.6333 | +0.003 (+0.52%) | 18,000 |
3 Apr 2009 | MYR | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.007 (-1.05%) | 31,200 |
2 Apr 2009 | MYR | 0.64 | 0.6433 | 0.6367 | 0.6367 | 0.6367 | +0.003 (+0.54%) | 30,000 |
1 Apr 2009 | MYR | 0.6333 | 0.6333 | 0.6333 | 0.6333 | 0.6333 | -0.007 (-1.05%) | 9,000 |
31 Mar 2009 | MYR | 0.6333 | 0.64 | 0.6333 | 0.64 | 0.64 | +0.007 (+1.06%) | 24,000 |