Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 May 2009 | MYR | 0.1503 | 0.1645 | 0.1503 | 0.1588 | 0.1588 | 0.0 (0.0%) | 384,460 |
7 May 2009 | MYR | 0.1503 | 0.1617 | 0.1503 | 0.1588 | 0.1588 | +0.006 (+3.66%) | 678,666 |
6 May 2009 | MYR | 0.1503 | 0.1532 | 0.1447 | 0.1532 | 0.1532 | +0.003 (+1.93%) | 708,633 |
5 May 2009 | MYR | 0.1447 | 0.1503 | 0.1418 | 0.1503 | 0.1503 | 0.0 (0.0%) | 323,468 |
4 May 2009 | MYR | 0.1418 | 0.1674 | 0.1418 | 0.1503 | 0.1503 | -0.003 (-1.89%) | 185,090 |
30 Apr 2009 | MYR | 0.1447 | 0.1532 | 0.1418 | 0.1532 | 0.1532 | +0.023 (+17.39%) | 332,987 |
29 Apr 2009 | MYR | 0.1447 | 0.1447 | 0.1305 | 0.1305 | 0.1305 | -0.014 (-9.81%) | 0 |
28 Apr 2009 | MYR | 0.1418 | 0.1503 | 0.139 | 0.1447 | 0.1447 | -0.006 (-3.73%) | 196,372 |
27 Apr 2009 | MYR | 0.1532 | 0.1532 | 0.1503 | 0.1503 | 0.1503 | 0.0 (0.0%) | 105,766 |
24 Apr 2009 | MYR | 0.1418 | 0.1503 | 0.139 | 0.1503 | 0.1503 | +0.003 (+1.90%) | 372,825 |
23 Apr 2009 | MYR | 0.1645 | 0.1645 | 0.1362 | 0.1475 | 0.1475 | +0.011 (+8.30%) | 264,768 |
22 Apr 2009 | MYR | 0.1362 | 0.1532 | 0.1362 | 0.1362 | 0.1362 | -0.014 (-9.38%) | 38,957 |
21 Apr 2009 | MYR | 0.1447 | 0.1503 | 0.1276 | 0.1503 | 0.1503 | +0.006 (+3.87%) | 21,505 |
20 Apr 2009 | MYR | 0.1475 | 0.1475 | 0.1276 | 0.1447 | 0.1447 | +0.006 (+4.10%) | 5,112 |
17 Apr 2009 | MYR | 0.1475 | 0.1475 | 0.1362 | 0.139 | 0.139 | -0.003 (-1.97%) | 43,892 |
16 Apr 2009 | MYR | 0.1503 | 0.1503 | 0.1362 | 0.1418 | 0.1418 | -0.006 (-3.86%) | 126,743 |
15 Apr 2009 | MYR | 0.139 | 0.1475 | 0.1362 | 0.1475 | 0.1475 | -0.003 (-1.86%) | 405,965 |
14 Apr 2009 | MYR | 0.1617 | 0.1617 | 0.1503 | 0.1503 | 0.1503 | -0.006 (-3.65%) | 199,193 |
13 Apr 2009 | MYR | 0.1447 | 0.156 | 0.1418 | 0.156 | 0.156 | -0.009 (-5.17%) | 114,580 |
10 Apr 2009 | MYR | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | +0.009 (+5.45%) | 35,255 |
9 Apr 2009 | MYR | 0.1418 | 0.156 | 0.1418 | 0.156 | 0.156 | -0.003 (-1.76%) | 88,314 |
8 Apr 2009 | MYR | 0.1588 | 0.1588 | 0.139 | 0.1588 | 0.1588 | 0.0 (0.0%) | 101,006 |
7 Apr 2009 | MYR | 0.1588 | 0.1588 | 0.139 | 0.1588 | 0.1588 | +0.017 (+11.99%) | 101,006 |
6 Apr 2009 | MYR | 0.1418 | 0.1418 | 0.1248 | 0.1418 | 0.1418 | +0.02 (+16.23%) | 121,807 |
3 Apr 2009 | MYR | 0.1418 | 0.1418 | 0.122 | 0.122 | 0.122 | -0.031 (-20.37%) | 0 |