Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2009 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 35,000 |
16 Jul 2009 | MYR | 0.1275 | 0.1275 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 100,000 |
14 Jul 2009 | MYR | 0.1125 | 0.125 | 0.1125 | 0.125 | 0.125 | +0.013 (+11.11%) | 180,000 |
13 Jul 2009 | MYR | 0.1175 | 0.1175 | 0.1125 | 0.1125 | 0.1125 | -0.007 (-6.25%) | 190,800 |
10 Jul 2009 | MYR | 0.12 | 0.12 | 0.1175 | 0.12 | 0.12 | -0.005 (-4%) | 88,000 |
9 Jul 2009 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | +0.01 (+8.70%) | 88,000 |
7 Jul 2009 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 40,000 |
6 Jul 2009 | MYR | 0.1125 | 0.115 | 0.1125 | 0.115 | 0.115 | -0.015 (-11.54%) | 80,000 |
2 Jul 2009 | MYR | 0.115 | 0.13 | 0.115 | 0.13 | 0.13 | +0.005 (+4%) | 102,000 |
30 Jun 2009 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 208,000 |
18 Jun 2009 | MYR | 0.1225 | 0.135 | 0.12 | 0.135 | 0.135 | -0.003 (-1.82%) | 30,000 |
15 Jun 2009 | MYR | 0.1425 | 0.145 | 0.1375 | 0.1375 | 0.1375 | -0.003 (-1.79%) | 160,200 |
12 Jun 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.005 (+3.70%) | 112,200 |
11 Jun 2009 | MYR | 0.135 | 0.1375 | 0.135 | 0.135 | 0.135 | +0.003 (+1.89%) | 160,000 |
10 Jun 2009 | MYR | 0.13 | 0.1325 | 0.13 | 0.1325 | 0.1325 | +0.003 (+1.92%) | 272,000 |
9 Jun 2009 | MYR | 0.1325 | 0.1325 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 100,000 |
8 Jun 2009 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 60,000 |
5 Jun 2009 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | +0.005 (+3.85%) | 100,000 |
3 Jun 2009 | MYR | 0.13 | 0.1375 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 174,800 |
1 Jun 2009 | MYR | 0.14 | 0.14 | 0.1325 | 0.135 | 0.135 | -0.007 (-5.26%) | 180,000 |
29 May 2009 | MYR | 0.1325 | 0.1425 | 0.1325 | 0.1425 | 0.1425 | 0.0 (0.0%) | 86,200 |
27 May 2009 | MYR | 0.1325 | 0.1425 | 0.1325 | 0.1425 | 0.1425 | +0.01 (+7.55%) | 70,000 |
26 May 2009 | MYR | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | -0.003 (-1.85%) | 20,000 |
25 May 2009 | MYR | 0.1325 | 0.135 | 0.1325 | 0.135 | 0.135 | +0.005 (+3.85%) | 74,000 |
20 May 2009 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.005 (+4%) | 90,000 |
19 May 2009 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 20,000 |
18 May 2009 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.015 (-10.34%) | 220,000 |
15 May 2009 | MYR | 0.135 | 0.145 | 0.135 | 0.145 | 0.145 | 0.0 (0.0%) | 12,000 |
14 May 2009 | MYR | 0.1425 | 0.145 | 0.1375 | 0.145 | 0.145 | 0.0 (0.0%) | 122,000 |
13 May 2009 | MYR | 0.145 | 0.1475 | 0.1425 | 0.145 | 0.145 | -0.005 (-3.33%) | 389,000 |