Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 355,000 |
3 Jun 2009 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 718,000 |
2 Jun 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 400,000 |
1 Jun 2009 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 945,000 |
29 May 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 898,400 |
28 May 2009 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 316,000 |
27 May 2009 | MYR | 0.14 | 0.15 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 462,000 |
26 May 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 114,600 |
25 May 2009 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | +0.005 (+3.57%) | 100,000 |
22 May 2009 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 753,000 |
21 May 2009 | MYR | 0.145 | 0.145 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 570,000 |
20 May 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 180,000 |
19 May 2009 | MYR | 0.14 | 0.145 | 0.135 | 0.145 | 0.145 | +0.01 (+7.41%) | 280,000 |
18 May 2009 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 311,900 |
15 May 2009 | MYR | 0.15 | 0.15 | 0.135 | 0.135 | 0.135 | -0.01 (-6.90%) | 799,500 |
14 May 2009 | MYR | 0.14 | 0.15 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 705,100 |
13 May 2009 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 348,500 |
12 May 2009 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 592,000 |
11 May 2009 | MYR | 0.16 | 0.16 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 3,198,000 |
8 May 2009 | MYR | 0.145 | 0.16 | 0.145 | 0.155 | 0.155 | +0.015 (+10.71%) | 1,922,900 |
7 May 2009 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | +0.005 (+3.70%) | 1,597,800 |
6 May 2009 | MYR | 0.13 | 0.14 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 569,000 |
5 May 2009 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 246,000 |
4 May 2009 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 40,000 |
30 Apr 2009 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.01 (+7.69%) | 582,000 |
29 Apr 2009 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 245,000 |
28 Apr 2009 | MYR | 0.14 | 0.14 | 0.125 | 0.135 | 0.135 | -0.005 (-3.57%) | 717,000 |
27 Apr 2009 | MYR | 0.15 | 0.15 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 1,520,500 |
24 Apr 2009 | MYR | 0.135 | 0.145 | 0.135 | 0.145 | 0.145 | +0.01 (+7.41%) | 975,500 |
23 Apr 2009 | MYR | 0.125 | 0.14 | 0.125 | 0.135 | 0.135 | +0.01 (+8%) | 2,253,000 |