Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2009 | MYR | 2.825 | 2.9 | 2.825 | 2.825 | 2.825 | 0.0 (0.0%) | 6,760 |
17 Jul 2009 | MYR | 2.775 | 2.825 | 2.775 | 2.825 | 2.825 | +0.075 (+2.73%) | 9,800 |
16 Jul 2009 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.1 (-3.51%) | 600 |
15 Jul 2009 | MYR | 2.85 | 2.875 | 2.85 | 2.85 | 2.85 | +0.075 (+2.70%) | 23,200 |
14 Jul 2009 | MYR | 2.85 | 2.85 | 2.75 | 2.775 | 2.775 | +0.025 (+0.91%) | 15,240 |
13 Jul 2009 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 4,000 |
10 Jul 2009 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.05 (+1.82%) | 1,400 |
9 Jul 2009 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 70,800 |
7 Jul 2009 | MYR | 2.775 | 2.8 | 2.75 | 2.75 | 2.75 | -0.075 (-2.65%) | 5,000 |
6 Jul 2009 | MYR | 2.825 | 2.825 | 2.825 | 2.825 | 2.825 | +0.075 (+2.73%) | 2,680 |
3 Jul 2009 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 800 |
2 Jul 2009 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.075 (+2.75%) | 6,000 |
1 Jul 2009 | MYR | 2.85 | 2.85 | 2.725 | 2.725 | 2.725 | -0.125 (-4.39%) | 2,000 |
30 Jun 2009 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 2,000 |
29 Jun 2009 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.125 (+4.50%) | 8,000 |
26 Jun 2009 | MYR | 2.775 | 2.775 | 2.775 | 2.775 | 2.775 | -0.1 (-3.48%) | 3,200 |
25 Jun 2009 | MYR | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0.0 (0.0%) | 3,600 |
24 Jun 2009 | MYR | 2.65 | 2.875 | 2.65 | 2.875 | 2.875 | +0.125 (+4.55%) | 3,800 |
23 Jun 2009 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.075 (-2.65%) | 2,800 |
22 Jun 2009 | MYR | 2.75 | 2.825 | 2.75 | 2.825 | 2.825 | 0.0 (0.0%) | 4,600 |
19 Jun 2009 | MYR | 2.825 | 2.825 | 2.825 | 2.825 | 2.825 | 0.0 (0.0%) | 2,000 |
18 Jun 2009 | MYR | 2.85 | 2.85 | 2.825 | 2.825 | 2.825 | 0.0 (0.0%) | 47,680 |
17 Jun 2009 | MYR | 2.75 | 2.825 | 2.75 | 2.825 | 2.825 | -0.025 (-0.88%) | 20,400 |
16 Jun 2009 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 8,000 |
15 Jun 2009 | MYR | 2.825 | 2.875 | 2.825 | 2.85 | 2.85 | +0.025 (+0.88%) | 134,160 |
12 Jun 2009 | MYR | 2.875 | 2.925 | 2.825 | 2.825 | 2.825 | -0.05 (-1.74%) | 52,360 |
11 Jun 2009 | MYR | 2.9 | 2.9 | 2.875 | 2.875 | 2.875 | -0.025 (-0.86%) | 9,400 |
10 Jun 2009 | MYR | 2.9 | 2.95 | 2.875 | 2.9 | 2.9 | +0.025 (+0.87%) | 254,440 |
9 Jun 2009 | MYR | 2.85 | 2.875 | 2.85 | 2.875 | 2.875 | +0.05 (+1.77%) | 32,600 |
8 Jun 2009 | MYR | 2.8 | 2.825 | 2.8 | 2.825 | 2.825 | +0.05 (+1.80%) | 2,800 |