Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | MYR | 0.1962 | 0.1962 | 0.1904 | 0.1904 | 0.1904 | -0.011 (-5.70%) | 3,131,267 |
19 May 2009 | MYR | 0.1962 | 0.2048 | 0.1904 | 0.2019 | 0.2019 | +0.011 (+6.04%) | 20,172,887 |
18 May 2009 | MYR | 0.2106 | 0.225 | 0.1789 | 0.1904 | 0.1904 | -0.017 (-8.33%) | 26,344,943 |
15 May 2009 | MYR | 0.1702 | 0.2077 | 0.1702 | 0.2077 | 0.2077 | +0.058 (+38.47%) | 10,554,964 |
14 May 2009 | MYR | 0.1904 | 0.1904 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
13 May 2009 | MYR | 0.1846 | 0.1846 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
12 May 2009 | MYR | 0.1673 | 0.1673 | 0.15 | 0.15 | 0.15 | -0.017 (-10.34%) | 0 |
11 May 2009 | MYR | 0.1615 | 0.1731 | 0.1615 | 0.1673 | 0.1673 | +0.035 (+26.07%) | 122,893 |
8 May 2009 | MYR | 0.1327 | 0.1327 | 0.1327 | 0.1327 | 0.1327 | 0.0 (0.0%) | 5,200 |
7 May 2009 | MYR | 0.1731 | 0.1731 | 0.1327 | 0.1327 | 0.1327 | 0.0 (0.0%) | 0 |
6 May 2009 | MYR | 0.1731 | 0.1731 | 0.1327 | 0.1327 | 0.1327 | +0.006 (+4.57%) | 0 |
5 May 2009 | MYR | 0.1904 | 0.1904 | 0.1269 | 0.1269 | 0.1269 | -0.003 (-2.23%) | 0 |
4 May 2009 | MYR | 0.1731 | 0.1731 | 0.1298 | 0.1298 | 0.1298 | +0.003 (+2.29%) | 0 |
30 Apr 2009 | MYR | 0.1846 | 0.1846 | 0.1269 | 0.1269 | 0.1269 | 0.0 (0.0%) | 0 |
29 Apr 2009 | MYR | 0.1846 | 0.1846 | 0.1269 | 0.1269 | 0.1269 | +0.006 (+4.70%) | 0 |
28 Apr 2009 | MYR | 0.1846 | 0.1846 | 0.1212 | 0.1212 | 0.1212 | -0.006 (-4.49%) | 0 |
27 Apr 2009 | MYR | 0.1731 | 0.1731 | 0.1269 | 0.1269 | 0.1269 | -0.006 (-4.37%) | 0 |
24 Apr 2009 | MYR | 0.1846 | 0.1846 | 0.1327 | 0.1327 | 0.1327 | -0.04 (-23.34%) | 0 |
23 Apr 2009 | MYR | 0.1846 | 0.1846 | 0.1731 | 0.1731 | 0.1731 | -0.011 (-6.23%) | 0 |
22 Apr 2009 | MYR | 0.1615 | 0.1846 | 0.1615 | 0.1846 | 0.1846 | +0.063 (+52.31%) | 176,106 |
21 Apr 2009 | MYR | 0.1846 | 0.1846 | 0.1212 | 0.1212 | 0.1212 | -0.035 (-22.21%) | 0 |
20 Apr 2009 | MYR | 0.1731 | 0.1731 | 0.1558 | 0.1558 | 0.1558 | -0.006 (-3.53%) | 0 |
17 Apr 2009 | MYR | 0.1615 | 0.1615 | 0.1587 | 0.1615 | 0.1615 | +0.035 (+27.27%) | 199,680 |
16 Apr 2009 | MYR | 0.1904 | 0.1904 | 0.1269 | 0.1269 | 0.1269 | -0.006 (-4.37%) | 0 |
15 Apr 2009 | MYR | 0.1904 | 0.1904 | 0.1327 | 0.1327 | 0.1327 | +0.017 (+14.99%) | 0 |
14 Apr 2009 | MYR | 0.1846 | 0.1846 | 0.1154 | 0.1154 | 0.1154 | -0.029 (-19.97%) | 0 |
13 Apr 2009 | MYR | 0.1846 | 0.1846 | 0.1442 | 0.1442 | 0.1442 | -0.046 (-24.26%) | 0 |
10 Apr 2009 | MYR | 0.1904 | 0.1904 | 0.1904 | 0.1904 | 0.1904 | +0.035 (+22.21%) | 8,666 |
9 Apr 2009 | MYR | 0.1875 | 0.1875 | 0.1558 | 0.1558 | 0.1558 | 0.0 (0.0%) | 0 |
8 Apr 2009 | MYR | 0.1904 | 0.1904 | 0.1558 | 0.1558 | 0.1558 | -0.003 (-1.83%) | 0 |