Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2009 | MYR | 0.1333 | 0.1418 | 0.1305 | 0.1305 | 0.1305 | -0.003 (-2.10%) | 4,491,537 |
18 Jun 2009 | MYR | 0.1503 | 0.1503 | 0.1305 | 0.1333 | 0.1333 | -0.017 (-11.31%) | 13,223,947 |
17 Jun 2009 | MYR | 0.1503 | 0.156 | 0.1503 | 0.1503 | 0.1503 | -0.003 (-1.89%) | 3,110,407 |
16 Jun 2009 | MYR | 0.1532 | 0.156 | 0.1475 | 0.1532 | 0.1532 | -0.003 (-1.79%) | 3,512,495 |
15 Jun 2009 | MYR | 0.1702 | 0.1702 | 0.1503 | 0.156 | 0.156 | -0.011 (-6.81%) | 19,052,194 |
12 Jun 2009 | MYR | 0.1702 | 0.1702 | 0.1617 | 0.1674 | 0.1674 | 0.0 (0.0%) | 28,350,629 |
11 Jun 2009 | MYR | 0.1759 | 0.1759 | 0.1674 | 0.1674 | 0.1674 | -0.009 (-4.83%) | 10,000,017 |
10 Jun 2009 | MYR | 0.173 | 0.1759 | 0.1702 | 0.1759 | 0.1759 | 0.0 (0.0%) | 7,804,664 |
9 Jun 2009 | MYR | 0.1787 | 0.1815 | 0.1645 | 0.1759 | 0.1759 | -0.003 (-1.57%) | 17,601,258 |
8 Jun 2009 | MYR | 0.1872 | 0.2099 | 0.173 | 0.1787 | 0.1787 | -0.009 (-4.54%) | 226,837,650 |
5 Jun 2009 | MYR | 0.1645 | 0.1872 | 0.1645 | 0.1872 | 0.1872 | +0.014 (+8.21%) | 2,704,441 |
4 Jun 2009 | MYR | 0.1588 | 0.173 | 0.1588 | 0.173 | 0.173 | -0.006 (-3.19%) | 47,594 |
3 Jun 2009 | MYR | 0.156 | 0.1787 | 0.156 | 0.1787 | 0.1787 | +0.017 (+10.51%) | 145,604 |
2 Jun 2009 | MYR | 0.1588 | 0.1702 | 0.1588 | 0.1617 | 0.1617 | -0.009 (-4.99%) | 225,634 |
1 Jun 2009 | MYR | 0.1588 | 0.1702 | 0.156 | 0.1702 | 0.1702 | 0.0 (0.0%) | 67,161 |
29 May 2009 | MYR | 0.156 | 0.1702 | 0.156 | 0.1702 | 0.1702 | -0.003 (-1.62%) | 19,919 |
28 May 2009 | MYR | 0.1532 | 0.173 | 0.1532 | 0.173 | 0.173 | -0.003 (-1.65%) | 192,318 |
27 May 2009 | MYR | 0.1702 | 0.1759 | 0.1702 | 0.1759 | 0.1759 | +0.014 (+8.78%) | 26,441 |
26 May 2009 | MYR | 0.1844 | 0.1844 | 0.1617 | 0.1617 | 0.1617 | -0.025 (-13.62%) | 0 |
25 May 2009 | MYR | 0.1787 | 0.1872 | 0.1787 | 0.1872 | 0.1872 | +0.011 (+6.42%) | 52,001 |
22 May 2009 | MYR | 0.1759 | 0.1759 | 0.1759 | 0.1759 | 0.1759 | -0.006 (-3.09%) | 88,138 |
21 May 2009 | MYR | 0.173 | 0.1815 | 0.1702 | 0.1815 | 0.1815 | +0.006 (+3.18%) | 44,069 |
20 May 2009 | MYR | 0.156 | 0.1759 | 0.156 | 0.1759 | 0.1759 | +0.003 (+1.68%) | 8,990 |
19 May 2009 | MYR | 0.173 | 0.173 | 0.173 | 0.173 | 0.173 | +0.014 (+8.94%) | 17,451 |
18 May 2009 | MYR | 0.1475 | 0.1702 | 0.1475 | 0.1588 | 0.1588 | -0.006 (-3.47%) | 543,109 |
15 May 2009 | MYR | 0.1815 | 0.1872 | 0.1588 | 0.1645 | 0.1645 | -0.014 (-7.95%) | 404,908 |
14 May 2009 | MYR | 0.1815 | 0.1844 | 0.173 | 0.1787 | 0.1787 | -0.006 (-3.09%) | 288,389 |
13 May 2009 | MYR | 0.1872 | 0.1872 | 0.1702 | 0.1844 | 0.1844 | 0.0 (0.0%) | 470,835 |
12 May 2009 | MYR | 0.1759 | 0.1872 | 0.173 | 0.1844 | 0.1844 | +0.011 (+6.59%) | 372,825 |
11 May 2009 | MYR | 0.1645 | 0.1872 | 0.1645 | 0.173 | 0.173 | +0.014 (+8.94%) | 1,884,224 |