Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2009 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 251,300 |
20 Jul 2009 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 23,900 |
17 Jul 2009 | MYR | 0.1 | 0.11 | 0.1 | 0.11 | 0.11 | +0.005 (+4.76%) | 549,800 |
16 Jul 2009 | MYR | 0.11 | 0.11 | 0.095 | 0.105 | 0.105 | +0.005 (+5%) | 866,500 |
15 Jul 2009 | MYR | 0.1 | 0.105 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 493,600 |
14 Jul 2009 | MYR | 0.11 | 0.11 | 0.09 | 0.1 | 0.1 | -0.01 (-9.09%) | 1,660,600 |
13 Jul 2009 | MYR | 0.11 | 0.115 | 0.1 | 0.11 | 0.11 | +0.01 (+10%) | 252,000 |
10 Jul 2009 | MYR | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.01 (-9.09%) | 19,000 |
3 Jul 2009 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 75,000 |
2 Jul 2009 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.005 (+4.76%) | 10,000 |
1 Jul 2009 | MYR | 0.115 | 0.12 | 0.105 | 0.105 | 0.105 | -0.015 (-12.50%) | 60,100 |
30 Jun 2009 | MYR | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 71,000 |
29 Jun 2009 | MYR | 0.12 | 0.125 | 0.115 | 0.12 | 0.12 | +0.005 (+4.35%) | 542,600 |
26 Jun 2009 | MYR | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 92,000 |
25 Jun 2009 | MYR | 0.115 | 0.14 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 435,100 |
24 Jun 2009 | MYR | 0.105 | 0.125 | 0.105 | 0.125 | 0.125 | +0.01 (+8.70%) | 154,100 |
22 Jun 2009 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 30,000 |
19 Jun 2009 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | -0.005 (-4.17%) | 159,000 |
18 Jun 2009 | MYR | 0.13 | 0.13 | 0.105 | 0.12 | 0.12 | +0.005 (+4.35%) | 185,700 |
15 Jun 2009 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.015 (-11.54%) | 140,000 |
12 Jun 2009 | MYR | 0.115 | 0.13 | 0.115 | 0.13 | 0.13 | -0.005 (-3.70%) | 156,000 |
10 Jun 2009 | MYR | 0.12 | 0.135 | 0.12 | 0.135 | 0.135 | -0.005 (-3.57%) | 46,000 |
9 Jun 2009 | MYR | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | +0.02 (+16.67%) | 230,500 |
5 Jun 2009 | MYR | 0.105 | 0.125 | 0.105 | 0.12 | 0.12 | +0.02 (+20%) | 266,400 |
4 Jun 2009 | MYR | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.01 (-9.09%) | 18,000 |
3 Jun 2009 | MYR | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 60,500 |
2 Jun 2009 | MYR | 0.11 | 0.15 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 130,100 |
1 Jun 2009 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 90,000 |
29 May 2009 | MYR | 0.115 | 0.12 | 0.11 | 0.12 | 0.12 | +0.005 (+4.35%) | 77,100 |
28 May 2009 | MYR | 0.1 | 0.115 | 0.1 | 0.115 | 0.115 | -0.005 (-4.17%) | 16,000 |