Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | MYR | 4.95 | 4.95 | 4.5 | 4.95 | 4.95 | -0.45 (-8.33%) | 5,056 |
20 May 2009 | MYR | 5.85 | 6.3 | 4.5 | 5.4 | 5.4 | -0.45 (-7.69%) | 80,445 |
19 May 2009 | MYR | 6.3 | 6.3 | 5.4 | 5.85 | 5.85 | +0.45 (+8.33%) | 6,878 |
18 May 2009 | MYR | 6.3 | 6.3 | 5.4 | 5.4 | 5.4 | -1.35 (-20%) | 11,487 |
15 May 2009 | MYR | 7.2 | 7.2 | 6.3 | 6.75 | 6.75 | -0.45 (-6.25%) | 20,768 |
14 May 2009 | MYR | 7.2 | 7.65 | 6.3 | 7.2 | 7.2 | 0.0 (0.0%) | 79,898 |
13 May 2009 | MYR | 6.75 | 7.2 | 6.3 | 7.2 | 7.2 | +0.45 (+6.67%) | 33,559 |
12 May 2009 | MYR | 6.75 | 7.2 | 6.75 | 6.75 | 6.75 | -0.45 (-6.25%) | 16,187 |
11 May 2009 | MYR | 7.65 | 7.65 | 6.75 | 7.2 | 7.2 | -0.45 (-5.88%) | 89,077 |
8 May 2009 | MYR | 9.45 | 9.45 | 6.75 | 7.65 | 7.65 | -1.8 (-19.05%) | 237,815 |
7 May 2009 | MYR | 9.45 | 10.8 | 8.55 | 9.45 | 9.45 | 0.0 (0.0%) | 395,580 |
6 May 2009 | MYR | 4.5 | 13.5 | 4.05 | 9.45 | 9.45 | +5.4 (+133.33%) | 285,818 |
5 May 2009 | MYR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.45 (+12.50%) | 2,793 |
4 May 2009 | MYR | 4.05 | 4.05 | 3.6 | 3.6 | 3.6 | +0.45 (+14.29%) | 0 |
30 Apr 2009 | MYR | 4.05 | 4.05 | 3.15 | 3.15 | 3.15 | -0.45 (-12.50%) | 2,777 |
29 Apr 2009 | MYR | 3.15 | 3.6 | 3.15 | 3.6 | 3.6 | -0.9 (-20%) | 222 |
28 Apr 2009 | MYR | 4.5 | 4.5 | 3.15 | 4.5 | 4.5 | +0.9 (+25%) | 2,245 |
27 Apr 2009 | MYR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.9 (-20%) | 222 |
24 Apr 2009 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 2,555 |
23 Apr 2009 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +1.35 (+42.86%) | 111 |
22 Apr 2009 | MYR | 4.05 | 4.05 | 3.15 | 3.15 | 3.15 | -0.45 (-12.50%) | 0 |
21 Apr 2009 | MYR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.9 (+33.33%) | 1,444 |
20 Apr 2009 | MYR | 3.6 | 3.6 | 2.7 | 2.7 | 2.7 | -0.45 (-14.29%) | 0 |
17 Apr 2009 | MYR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.45 (-12.50%) | 444 |
16 Apr 2009 | MYR | 4.05 | 4.05 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 5,961 |
15 Apr 2009 | MYR | 2.7 | 3.6 | 2.7 | 3.6 | 3.6 | +0.9 (+33.33%) | 8,331 |
14 Apr 2009 | MYR | 3.15 | 3.15 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 9,335 |
13 Apr 2009 | MYR | 4.5 | 4.5 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
10 Apr 2009 | MYR | 3.6 | 3.6 | 2.7 | 2.7 | 2.7 | -0.9 (-25%) | 19 |
9 Apr 2009 | MYR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.9 (+33.33%) | 111 |