Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | MYR | 0.225 | 0.2275 | 0.2125 | 0.2225 | 0.2225 | -0.005 (-2.20%) | 2,160,200 |
30 Jun 2009 | MYR | 0.2275 | 0.23 | 0.225 | 0.2275 | 0.2275 | -0.003 (-1.09%) | 2,063,000 |
29 Jun 2009 | MYR | 0.2375 | 0.2375 | 0.2275 | 0.23 | 0.23 | -0.007 (-3.16%) | 2,009,000 |
26 Jun 2009 | MYR | 0.245 | 0.245 | 0.2325 | 0.2375 | 0.2375 | -0.005 (-2.06%) | 1,900,400 |
25 Jun 2009 | MYR | 0.24 | 0.2475 | 0.235 | 0.2425 | 0.2425 | +0.007 (+3.19%) | 6,323,400 |
24 Jun 2009 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.007 (+3.30%) | 4,880,800 |
23 Jun 2009 | MYR | 0.2075 | 0.235 | 0.2025 | 0.2275 | 0.2275 | +0.018 (+8.33%) | 4,275,000 |
22 Jun 2009 | MYR | 0.215 | 0.2175 | 0.205 | 0.21 | 0.21 | -0.018 (-7.69%) | 2,485,600 |
19 Jun 2009 | MYR | 0.235 | 0.235 | 0.225 | 0.2275 | 0.2275 | -0.005 (-2.15%) | 1,186,000 |
18 Jun 2009 | MYR | 0.2475 | 0.255 | 0.225 | 0.2325 | 0.2325 | -0.007 (-3.12%) | 9,656,600 |
17 Jun 2009 | MYR | 0.23 | 0.245 | 0.2275 | 0.24 | 0.24 | +0.018 (+7.87%) | 14,906,400 |
16 Jun 2009 | MYR | 0.19 | 0.2275 | 0.1875 | 0.2225 | 0.2225 | +0.033 (+17.11%) | 6,501,000 |
15 Jun 2009 | MYR | 0.195 | 0.1975 | 0.19 | 0.19 | 0.19 | -0.007 (-3.80%) | 1,852,000 |
12 Jun 2009 | MYR | 0.2 | 0.2025 | 0.1975 | 0.1975 | 0.1975 | -0.003 (-1.25%) | 2,739,200 |
11 Jun 2009 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 3,772,000 |
10 Jun 2009 | MYR | 0.2 | 0.2075 | 0.2 | 0.205 | 0.205 | +0.003 (+1.23%) | 5,997,600 |
9 Jun 2009 | MYR | 0.2 | 0.205 | 0.195 | 0.2025 | 0.2025 | +0.003 (+1.25%) | 938,000 |
8 Jun 2009 | MYR | 0.205 | 0.2075 | 0.2 | 0.2 | 0.2 | -0.003 (-1.23%) | 3,437,400 |
5 Jun 2009 | MYR | 0.1975 | 0.2075 | 0.1975 | 0.2025 | 0.2025 | +0.005 (+2.53%) | 4,175,400 |
4 Jun 2009 | MYR | 0.1975 | 0.1975 | 0.195 | 0.1975 | 0.1975 | 0.0 (0.0%) | 1,402,000 |
3 Jun 2009 | MYR | 0.205 | 0.205 | 0.195 | 0.1975 | 0.1975 | -0.003 (-1.25%) | 1,584,000 |
2 Jun 2009 | MYR | 0.2075 | 0.2075 | 0.1875 | 0.2 | 0.2 | -0.005 (-2.44%) | 12,142,600 |
1 Jun 2009 | MYR | 0.2375 | 0.245 | 0.2 | 0.205 | 0.205 | -0.03 (-12.77%) | 34,704,600 |
29 May 2009 | MYR | 0.2525 | 0.2525 | 0.23 | 0.235 | 0.235 | -0.015 (-6%) | 7,327,800 |
28 May 2009 | MYR | 0.2475 | 0.2525 | 0.235 | 0.25 | 0.25 | +0.018 (+7.53%) | 3,000,000 |
27 May 2009 | MYR | 0.245 | 0.255 | 0.23 | 0.2325 | 0.2325 | -0.013 (-5.10%) | 2,716,800 |
26 May 2009 | MYR | 0.235 | 0.2475 | 0.235 | 0.245 | 0.245 | +0.013 (+5.38%) | 611,000 |
25 May 2009 | MYR | 0.2225 | 0.2325 | 0.2225 | 0.2325 | 0.2325 | +0.013 (+5.68%) | 262,400 |
22 May 2009 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 320,000 |
21 May 2009 | MYR | 0.235 | 0.235 | 0.2175 | 0.225 | 0.225 | 0.0 (0.0%) | 894,000 |