Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2009 | MYR | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 229,600 |
25 May 2009 | MYR | 0.155 | 0.17 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 68,700 |
22 May 2009 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 90,000 |
21 May 2009 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 37,300 |
20 May 2009 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 157,600 |
19 May 2009 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 35,000 |
18 May 2009 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 181,000 |
15 May 2009 | MYR | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 99,600 |
14 May 2009 | MYR | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.005 (-2.86%) | 56,600 |
13 May 2009 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 328,000 |
12 May 2009 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 209,000 |
11 May 2009 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 756,300 |
8 May 2009 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | 0.0 (0.0%) | 672,100 |
7 May 2009 | MYR | 0.165 | 0.185 | 0.165 | 0.185 | 0.185 | +0.02 (+12.12%) | 844,800 |
6 May 2009 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 286,300 |
5 May 2009 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 160,000 |
4 May 2009 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 61,700 |
30 Apr 2009 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 31,800 |
29 Apr 2009 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 28,200 |
28 Apr 2009 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 35,000 |
27 Apr 2009 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 50,000 |
24 Apr 2009 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 161,000 |
23 Apr 2009 | MYR | 0.16 | 0.165 | 0.15 | 0.165 | 0.165 | +0.005 (+3.13%) | 237,700 |
22 Apr 2009 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 142,100 |
21 Apr 2009 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 132,300 |
20 Apr 2009 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 60,000 |
17 Apr 2009 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 188,000 |
16 Apr 2009 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 396,000 |
15 Apr 2009 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 87,000 |
14 Apr 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 70,000 |