Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2009 | MYR | 1.9 | 1.9 | 1.89 | 1.9 | 1.9 | +0.05 (+2.70%) | 24,000 |
6 May 2009 | MYR | 1.79 | 1.85 | 1.78 | 1.85 | 1.85 | +0.07 (+3.93%) | 16,000 |
5 May 2009 | MYR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 5,000 |
27 Apr 2009 | MYR | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 10,000 |
24 Apr 2009 | MYR | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | +0.04 (+2.31%) | 20,000 |
23 Apr 2009 | MYR | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 9,400 |
22 Apr 2009 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 15,000 |
21 Apr 2009 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.05 (-2.79%) | 23,000 |
17 Apr 2009 | MYR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.01 (+0.56%) | 16,000 |
16 Apr 2009 | MYR | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 9,000 |
15 Apr 2009 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +0.03 (+1.72%) | 16,000 |
14 Apr 2009 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 200 |
13 Apr 2009 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 5,000 |
8 Apr 2009 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 5,000 |
7 Apr 2009 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 19,800 |
6 Apr 2009 | MYR | 1.85 | 1.85 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 5,000 |
1 Apr 2009 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.07 (+4.02%) | 1,000 |
30 Mar 2009 | MYR | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | -0.15 (-7.94%) | 3,900 |
26 Mar 2009 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | +0.21 (+12.50%) | 500 |
20 Mar 2009 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.23 (-12.04%) | 5,000 |
16 Mar 2009 | MYR | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | +0.02 (+1.06%) | 100 |
28 Jan 2009 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | +0.29 (+18.13%) | 500 |
23 Jan 2009 | MYR | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 18,500 |
22 Jan 2009 | MYR | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -0.12 (-6.74%) | 30,000 |
14 Jan 2009 | MYR | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 9,000 |
13 Jan 2009 | MYR | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 9,000 |
8 Jan 2009 | MYR | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 22,000 |
7 Jan 2009 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 1,200 |
5 Jan 2009 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.06 (+3.26%) | 2,000 |
31 Dec 2008 | MYR | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | +0.02 (+1.10%) | 3,000 |