Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2009 | MYR | 0.5467 | 0.5567 | 0.5467 | 0.55 | 0.55 | -0.007 (-1.20%) | 149,100 |
20 Apr 2009 | MYR | 0.5467 | 0.5767 | 0.5467 | 0.5567 | 0.5567 | -0.01 (-1.76%) | 64,500 |
17 Apr 2009 | MYR | 0.5633 | 0.5667 | 0.56 | 0.5667 | 0.5667 | +0.003 (+0.60%) | 79,500 |
16 Apr 2009 | MYR | 0.5933 | 0.6 | 0.56 | 0.5633 | 0.5633 | -0.03 (-5.06%) | 568,800 |
15 Apr 2009 | MYR | 0.5667 | 0.5967 | 0.5667 | 0.5933 | 0.5933 | +0.027 (+4.69%) | 1,499,400 |
14 Apr 2009 | MYR | 0.5633 | 0.57 | 0.5633 | 0.5667 | 0.5667 | +0.007 (+1.20%) | 291,000 |
13 Apr 2009 | MYR | 0.56 | 0.5633 | 0.5533 | 0.56 | 0.56 | +0.007 (+1.21%) | 159,600 |
10 Apr 2009 | MYR | 0.5533 | 0.5567 | 0.5333 | 0.5533 | 0.5533 | 0.0 (0.0%) | 349,200 |
9 Apr 2009 | MYR | 0.51 | 0.5533 | 0.5067 | 0.5533 | 0.5533 | +0.033 (+6.40%) | 242,400 |
8 Apr 2009 | MYR | 0.5133 | 0.52 | 0.51 | 0.52 | 0.52 | -0.003 (-0.63%) | 169,200 |
7 Apr 2009 | MYR | 0.5167 | 0.5233 | 0.5133 | 0.5233 | 0.5233 | 0.0 (0.0%) | 90,300 |
6 Apr 2009 | MYR | 0.5133 | 0.5233 | 0.5133 | 0.5233 | 0.5233 | +0.017 (+3.28%) | 326,400 |
3 Apr 2009 | MYR | 0.5 | 0.51 | 0.5 | 0.5067 | 0.5067 | +0.007 (+1.34%) | 355,350 |
2 Apr 2009 | MYR | 0.4867 | 0.5 | 0.4867 | 0.5 | 0.5 | +0.02 (+4.17%) | 159,750 |
1 Apr 2009 | MYR | 0.4833 | 0.4833 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 18,750 |
30 Mar 2009 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.007 (-1.38%) | 40,500 |
27 Mar 2009 | MYR | 0.4867 | 0.4867 | 0.4833 | 0.4867 | 0.4867 | +0.003 (+0.70%) | 100,500 |
26 Mar 2009 | MYR | 0.5 | 0.5 | 0.4833 | 0.4833 | 0.4833 | +0.003 (+0.69%) | 71,250 |
25 Mar 2009 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.007 (-1.38%) | 27,000 |
24 Mar 2009 | MYR | 0.5033 | 0.5033 | 0.4867 | 0.4867 | 0.4867 | 0.0 (0.0%) | 111,000 |
23 Mar 2009 | MYR | 0.4833 | 0.4933 | 0.4833 | 0.4867 | 0.4867 | +0.003 (+0.70%) | 106,500 |
18 Mar 2009 | MYR | 0.48 | 0.4833 | 0.48 | 0.4833 | 0.4833 | +0.017 (+3.56%) | 142,500 |
17 Mar 2009 | MYR | 0.4733 | 0.4733 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 75,750 |
16 Mar 2009 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | -0.007 (-1.39%) | 42,000 |
13 Mar 2009 | MYR | 0.4667 | 0.4733 | 0.46 | 0.4733 | 0.4733 | +0.007 (+1.41%) | 123,600 |
12 Mar 2009 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | -0.013 (-2.77%) | 163,650 |
11 Mar 2009 | MYR | 0.4667 | 0.48 | 0.4667 | 0.48 | 0.48 | +0.013 (+2.85%) | 9,000 |
10 Mar 2009 | MYR | 0.4667 | 0.4667 | 0.4633 | 0.4667 | 0.4667 | -0.003 (-0.70%) | 112,500 |
6 Mar 2009 | MYR | 0.47 | 0.47 | 0.4667 | 0.47 | 0.47 | 0.0 (0.0%) | 102,000 |
5 Mar 2009 | MYR | 0.4667 | 0.47 | 0.4667 | 0.47 | 0.47 | +0.003 (+0.71%) | 22,500 |