Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2009 | MYR | 0.9857 | 0.9929 | 0.9786 | 0.9786 | 0.9786 | -0.021 (-2.14%) | 439,600 |
19 Feb 2009 | MYR | 0.9929 | 1.0071 | 0.9929 | 1 | 1 | +0.014 (+1.45%) | 109,200 |
18 Feb 2009 | MYR | 0.9714 | 0.9857 | 0.9714 | 0.9857 | 0.9857 | -0.014 (-1.43%) | 74,200 |
17 Feb 2009 | MYR | 1.0214 | 1.0214 | 1 | 1 | 1 | -0.021 (-2.10%) | 327,600 |
16 Feb 2009 | MYR | 1.0214 | 1.0286 | 1.0071 | 1.0214 | 1.0214 | +0.021 (+2.14%) | 230,720 |
13 Feb 2009 | MYR | 0.9643 | 1.0143 | 0.9643 | 1 | 1 | +0.036 (+3.70%) | 452,760 |
12 Feb 2009 | MYR | 0.9786 | 0.9786 | 0.9643 | 0.9643 | 0.9643 | -0.014 (-1.46%) | 85,400 |
11 Feb 2009 | MYR | 0.9714 | 0.9786 | 0.9643 | 0.9786 | 0.9786 | +0.021 (+2.25%) | 162,680 |
6 Feb 2009 | MYR | 0.9571 | 0.9786 | 0.9571 | 0.9571 | 0.9571 | +0.014 (+1.51%) | 533,260 |
5 Feb 2009 | MYR | 0.9357 | 0.95 | 0.9357 | 0.9429 | 0.9429 | 0.0 (0.0%) | 111,300 |
4 Feb 2009 | MYR | 0.9357 | 0.95 | 0.9357 | 0.9429 | 0.9429 | +0.007 (+0.77%) | 253,120 |
3 Feb 2009 | MYR | 0.9286 | 0.9357 | 0.9071 | 0.9357 | 0.9357 | +0.007 (+0.76%) | 367,220 |
30 Jan 2009 | MYR | 0.9071 | 0.9357 | 0.9071 | 0.9286 | 0.9286 | 0.0 (0.0%) | 252,980 |
29 Jan 2009 | MYR | 0.9214 | 0.9429 | 0.9214 | 0.9286 | 0.9286 | +0.007 (+0.78%) | 364,560 |
28 Jan 2009 | MYR | 0.9214 | 0.9214 | 0.9 | 0.9214 | 0.9214 | 0.0 (0.0%) | 180,740 |
23 Jan 2009 | MYR | 0.9143 | 0.9214 | 0.8857 | 0.9214 | 0.9214 | 0.0 (0.0%) | 1,313,200 |
22 Jan 2009 | MYR | 0.9286 | 0.9357 | 0.8857 | 0.9214 | 0.9214 | +0.014 (+1.58%) | 654,500 |
21 Jan 2009 | MYR | 0.9071 | 0.9214 | 0.8571 | 0.9071 | 0.9071 | -0.014 (-1.55%) | 1,402,940 |
20 Jan 2009 | MYR | 0.9214 | 0.9286 | 0.9143 | 0.9214 | 0.9214 | -0.021 (-2.28%) | 435,680 |
19 Jan 2009 | MYR | 0.9857 | 0.9857 | 0.9429 | 0.9429 | 0.9429 | -0.043 (-4.34%) | 1,028,300 |
16 Jan 2009 | MYR | 1 | 1.0143 | 0.9786 | 0.9857 | 0.9857 | -0.021 (-2.12%) | 677,880 |
15 Jan 2009 | MYR | 1.0357 | 1.0357 | 1 | 1.0071 | 1.0071 | -0.043 (-4.09%) | 602,420 |
14 Jan 2009 | MYR | 1.0357 | 1.05 | 1.0357 | 1.05 | 1.05 | +0.014 (+1.38%) | 153,160 |
13 Jan 2009 | MYR | 1.0357 | 1.05 | 1.0286 | 1.0357 | 1.0357 | -0.021 (-2.02%) | 223,160 |
12 Jan 2009 | MYR | 1.0714 | 1.1071 | 1.0214 | 1.0571 | 1.0571 | 0.0 (0.0%) | 447,440 |
9 Jan 2009 | MYR | 1.0429 | 1.0714 | 1.0429 | 1.0571 | 1.0571 | +0.029 (+2.77%) | 362,040 |
8 Jan 2009 | MYR | 1.0357 | 1.05 | 1.0143 | 1.0286 | 1.0286 | -0.036 (-3.35%) | 411,180 |
7 Jan 2009 | MYR | 1.1286 | 1.1571 | 1.0643 | 1.0643 | 1.0643 | -0.043 (-3.87%) | 2,133,320 |
6 Jan 2009 | MYR | 1.05 | 1.1429 | 1.0214 | 1.1071 | 1.1071 | +0.064 (+6.16%) | 2,944,200 |
5 Jan 2009 | MYR | 0.9571 | 1.0643 | 0.9571 | 1.0429 | 1.0429 | +0.107 (+11.46%) | 3,067,960 |