Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 70,000 |
8 Jul 2009 | MYR | 0.215 | 0.225 | 0.2 | 0.22 | 0.22 | 0.0 (0.0%) | 501,000 |
7 Jul 2009 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 28,000 |
6 Jul 2009 | MYR | 0.22 | 0.23 | 0.215 | 0.23 | 0.23 | -0.015 (-6.12%) | 120,000 |
3 Jul 2009 | MYR | 0.215 | 0.245 | 0.215 | 0.245 | 0.245 | +0.02 (+8.89%) | 119,100 |
2 Jul 2009 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 237,100 |
1 Jul 2009 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 53,700 |
30 Jun 2009 | MYR | 0.24 | 0.24 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 222,200 |
29 Jun 2009 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 84,200 |
26 Jun 2009 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 278,000 |
25 Jun 2009 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 375,700 |
24 Jun 2009 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 515,900 |
23 Jun 2009 | MYR | 0.215 | 0.225 | 0.21 | 0.225 | 0.225 | +0.005 (+2.27%) | 497,000 |
22 Jun 2009 | MYR | 0.235 | 0.235 | 0.215 | 0.22 | 0.22 | -0.015 (-6.38%) | 570,000 |
19 Jun 2009 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.015 (+6.82%) | 619,600 |
18 Jun 2009 | MYR | 0.24 | 0.255 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 1,465,600 |
17 Jun 2009 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 390,000 |
16 Jun 2009 | MYR | 0.255 | 0.255 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 599,000 |
15 Jun 2009 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 931,100 |
12 Jun 2009 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,099,000 |
11 Jun 2009 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,431,300 |
10 Jun 2009 | MYR | 0.265 | 0.275 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 1,079,100 |
9 Jun 2009 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 938,000 |
8 Jun 2009 | MYR | 0.28 | 0.295 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 7,414,800 |
5 Jun 2009 | MYR | 0.24 | 0.28 | 0.23 | 0.27 | 0.27 | +0.035 (+14.89%) | 5,089,000 |
4 Jun 2009 | MYR | 0.225 | 0.235 | 0.22 | 0.235 | 0.235 | +0.005 (+2.17%) | 939,000 |
3 Jun 2009 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.01 (+4.55%) | 632,300 |
2 Jun 2009 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 363,000 |
1 Jun 2009 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 776,100 |
29 May 2009 | MYR | 0.215 | 0.225 | 0.21 | 0.225 | 0.225 | +0.01 (+4.65%) | 580,200 |