Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2009 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | +0.005 (+3.57%) | 183,000 |
17 Jul 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 45,000 |
16 Jul 2009 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 942,000 |
15 Jul 2009 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.01 (+7.14%) | 477,200 |
14 Jul 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 10,000 |
13 Jul 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 60,000 |
9 Jul 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 20,000 |
8 Jul 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 128,000 |
7 Jul 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 48,100 |
3 Jul 2009 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 200,000 |
2 Jul 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 10,000 |
1 Jul 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 75,000 |
30 Jun 2009 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 101,000 |
29 Jun 2009 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 201,000 |
26 Jun 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 301,100 |
25 Jun 2009 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 263,100 |
24 Jun 2009 | MYR | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 58,000 |
23 Jun 2009 | MYR | 0.135 | 0.14 | 0.13 | 0.14 | 0.14 | +0.005 (+3.70%) | 220,000 |
22 Jun 2009 | MYR | 0.145 | 0.145 | 0.135 | 0.135 | 0.135 | -0.015 (-10.00%) | 557,000 |
19 Jun 2009 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 295,100 |
18 Jun 2009 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 394,100 |
17 Jun 2009 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | 0.0 (0.0%) | 1,403,100 |
16 Jun 2009 | MYR | 0.155 | 0.155 | 0.145 | 0.155 | 0.155 | 0.0 (0.0%) | 1,438,000 |
15 Jun 2009 | MYR | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 402,000 |
12 Jun 2009 | MYR | 0.155 | 0.175 | 0.15 | 0.17 | 0.17 | +0.02 (+13.33%) | 3,510,100 |
11 Jun 2009 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 390,000 |
10 Jun 2009 | MYR | 0.145 | 0.155 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 536,700 |
9 Jun 2009 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 1,000 |
8 Jun 2009 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 1,003,000 |
5 Jun 2009 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 840,900 |