Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | MYR | 0.2375 | 0.2375 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 580,000 |
19 May 2009 | MYR | 0.23 | 0.24 | 0.2275 | 0.23 | 0.23 | +0.005 (+2.22%) | 323,600 |
18 May 2009 | MYR | 0.22 | 0.2325 | 0.2125 | 0.225 | 0.225 | 0.0 (0.0%) | 521,000 |
15 May 2009 | MYR | 0.24 | 0.245 | 0.2225 | 0.225 | 0.225 | -0.02 (-8.16%) | 844,600 |
14 May 2009 | MYR | 0.245 | 0.2525 | 0.2425 | 0.245 | 0.245 | -0.005 (-2%) | 925,000 |
13 May 2009 | MYR | 0.25 | 0.255 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 1,601,400 |
12 May 2009 | MYR | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 752,000 |
11 May 2009 | MYR | 0.21 | 0.26 | 0.21 | 0.24 | 0.24 | +0.035 (+17.07%) | 3,647,000 |
8 May 2009 | MYR | 0.175 | 0.205 | 0.1725 | 0.205 | 0.205 | +0.03 (+17.14%) | 461,000 |
7 May 2009 | MYR | 0.1675 | 0.175 | 0.1675 | 0.175 | 0.175 | +0.01 (+6.06%) | 740,000 |
6 May 2009 | MYR | 0.17 | 0.1725 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 379,800 |
5 May 2009 | MYR | 0.1525 | 0.165 | 0.1525 | 0.165 | 0.165 | +0.015 (+10.00%) | 1,025,200 |
4 May 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.003 (+1.69%) | 101,000 |
30 Apr 2009 | MYR | 0.145 | 0.1475 | 0.14 | 0.1475 | 0.1475 | +0.007 (+5.36%) | 177,200 |
29 Apr 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 20,000 |
28 Apr 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.013 (-8.20%) | 30,000 |
27 Apr 2009 | MYR | 0.1575 | 0.1575 | 0.15 | 0.1525 | 0.1525 | -0.005 (-3.17%) | 60,000 |
24 Apr 2009 | MYR | 0.1575 | 0.1575 | 0.155 | 0.1575 | 0.1575 | 0.0 (0.0%) | 311,000 |
23 Apr 2009 | MYR | 0.1525 | 0.1575 | 0.1525 | 0.1575 | 0.1575 | +0.005 (+3.28%) | 280,000 |
22 Apr 2009 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 120,000 |
21 Apr 2009 | MYR | 0.1525 | 0.155 | 0.1525 | 0.1525 | 0.1525 | +0.003 (+1.67%) | 167,000 |
20 Apr 2009 | MYR | 0.15 | 0.1525 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 116,000 |
17 Apr 2009 | MYR | 0.155 | 0.1575 | 0.15 | 0.1525 | 0.1525 | +0.005 (+3.39%) | 110,000 |
16 Apr 2009 | MYR | 0.155 | 0.155 | 0.1475 | 0.1475 | 0.1475 | -0.015 (-9.23%) | 302,000 |
15 Apr 2009 | MYR | 0.1475 | 0.1625 | 0.1475 | 0.1625 | 0.1625 | +0.018 (+12.07%) | 360,000 |
14 Apr 2009 | MYR | 0.1375 | 0.145 | 0.135 | 0.145 | 0.145 | +0.007 (+5.45%) | 343,200 |
13 Apr 2009 | MYR | 0.1325 | 0.1375 | 0.1325 | 0.1375 | 0.1375 | +0.003 (+1.85%) | 91,000 |
10 Apr 2009 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.007 (+5.88%) | 72,000 |
9 Apr 2009 | MYR | 0.1275 | 0.13 | 0.125 | 0.1275 | 0.1275 | +0.003 (+2%) | 811,000 |
8 Apr 2009 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | +0.003 (+2.04%) | 4,000 |