Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2009 | MYR | 0.2046 | 0.2046 | 0.2046 | 0.2046 | 0.2046 | +0.008 (+3.86%) | 79,200 |
29 May 2009 | MYR | 0.1894 | 0.197 | 0.1894 | 0.197 | 0.197 | 0.0 (0.0%) | 5,347,320 |
28 May 2009 | MYR | 0.1818 | 0.197 | 0.1818 | 0.197 | 0.197 | -0.004 (-1.89%) | 26,400 |
26 May 2009 | MYR | 0.1894 | 0.2008 | 0.1894 | 0.2008 | 0.2008 | 0.0 (0.0%) | 44,880 |
20 May 2009 | MYR | 0.2046 | 0.2046 | 0.2008 | 0.2008 | 0.2008 | +0.008 (+3.93%) | 52,800 |
19 May 2009 | MYR | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | +0.004 (+2.01%) | 7,920 |
18 May 2009 | MYR | 0.1932 | 0.1932 | 0.1894 | 0.1894 | 0.1894 | -0.008 (-3.86%) | 146,520 |
15 May 2009 | MYR | 0.2008 | 0.2008 | 0.197 | 0.197 | 0.197 | -0.011 (-5.42%) | 52,800 |
14 May 2009 | MYR | 0.2008 | 0.2083 | 0.2008 | 0.2083 | 0.2083 | 0.0 (0.0%) | 69,828 |
13 May 2009 | MYR | 0.197 | 0.2083 | 0.197 | 0.2083 | 0.2083 | +0.007 (+3.74%) | 274,560 |
12 May 2009 | MYR | 0.2008 | 0.2008 | 0.197 | 0.2008 | 0.2008 | -0.004 (-1.86%) | 106,920 |
11 May 2009 | MYR | 0.2046 | 0.2121 | 0.2046 | 0.2046 | 0.2046 | -0.007 (-3.54%) | 336,600 |
8 May 2009 | MYR | 0.1932 | 0.2159 | 0.1932 | 0.2121 | 0.2121 | +0.019 (+9.78%) | 1,262,052 |
7 May 2009 | MYR | 0.2046 | 0.2046 | 0.1894 | 0.1932 | 0.1932 | -0.015 (-7.25%) | 457,248 |
6 May 2009 | MYR | 0.197 | 0.2083 | 0.1894 | 0.2083 | 0.2083 | +0.011 (+5.74%) | 265,320 |
5 May 2009 | MYR | 0.2008 | 0.2008 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 33,660 |
4 May 2009 | MYR | 0.1932 | 0.197 | 0.1932 | 0.197 | 0.197 | +0.004 (+1.97%) | 66,000 |
30 Apr 2009 | MYR | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 0.0 (0.0%) | 165,000 |
29 Apr 2009 | MYR | 0.197 | 0.2046 | 0.1894 | 0.1932 | 0.1932 | +0.004 (+2.01%) | 386,232 |
28 Apr 2009 | MYR | 0.1818 | 0.1894 | 0.178 | 0.1894 | 0.1894 | +0.008 (+4.18%) | 118,800 |
27 Apr 2009 | MYR | 0.2008 | 0.2008 | 0.1818 | 0.1818 | 0.1818 | -0.011 (-5.90%) | 66,000 |
24 Apr 2009 | MYR | 0.1932 | 0.197 | 0.1932 | 0.1932 | 0.1932 | +0.004 (+2.01%) | 105,600 |
23 Apr 2009 | MYR | 0.1894 | 0.1894 | 0.1894 | 0.1894 | 0.1894 | +0.008 (+4.18%) | 138,600 |
22 Apr 2009 | MYR | 0.1818 | 0.1818 | 0.1818 | 0.1818 | 0.1818 | -0.008 (-4.01%) | 19,800 |
21 Apr 2009 | MYR | 0.1818 | 0.1894 | 0.1818 | 0.1894 | 0.1894 | 0.0 (0.0%) | 85,800 |
20 Apr 2009 | MYR | 0.1818 | 0.1894 | 0.1818 | 0.1894 | 0.1894 | +0.008 (+4.18%) | 85,800 |
17 Apr 2009 | MYR | 0.1894 | 0.1894 | 0.1818 | 0.1818 | 0.1818 | -0.004 (-2.05%) | 252,120 |
16 Apr 2009 | MYR | 0.1856 | 0.2046 | 0.1856 | 0.1856 | 0.1856 | +0.004 (+2.09%) | 151,800 |
15 Apr 2009 | MYR | 0.1818 | 0.1818 | 0.1818 | 0.1818 | 0.1818 | +0.008 (+4.36%) | 6,600 |
14 Apr 2009 | MYR | 0.1818 | 0.1818 | 0.1742 | 0.1742 | 0.1742 | 0.0 (0.0%) | 323,400 |