Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2009 | MYR | 5.2 | 5.4 | 5.2 | 5.4 | 5.4 | +0.25 (+4.85%) | 40,411,800 |
30 Jul 2009 | MYR | 5.1 | 5.15 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 41,875,400 |
29 Jul 2009 | MYR | 5.1 | 5.2 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 1,656,800 |
28 Jul 2009 | MYR | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | +0.05 (+0.99%) | 25,651,200 |
27 Jul 2009 | MYR | 5.1 | 5.1 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 15,613,600 |
24 Jul 2009 | MYR | 5.1 | 5.1 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 12,120,200 |
23 Jul 2009 | MYR | 5.05 | 5.15 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 19,916,400 |
22 Jul 2009 | MYR | 5 | 5.1 | 5 | 5.05 | 5.05 | +0.075 (+1.51%) | 15,283,200 |
21 Jul 2009 | MYR | 5.05 | 5.05 | 4.95 | 4.975 | 4.975 | -0.075 (-1.49%) | 14,304,200 |
20 Jul 2009 | MYR | 5.05 | 5.1 | 4.975 | 5.05 | 5.05 | +0.075 (+1.51%) | 6,836,600 |
17 Jul 2009 | MYR | 4.9 | 5 | 4.85 | 4.975 | 4.975 | +0.125 (+2.58%) | 15,622,200 |
16 Jul 2009 | MYR | 4.925 | 5 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 15,448,200 |
15 Jul 2009 | MYR | 4.825 | 4.95 | 4.8 | 4.85 | 4.85 | +0.1 (+2.11%) | 25,189,000 |
14 Jul 2009 | MYR | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | +0.15 (+3.26%) | 12,317,400 |
13 Jul 2009 | MYR | 4.6 | 4.65 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 6,493,600 |
10 Jul 2009 | MYR | 4.6 | 4.675 | 4.575 | 4.6 | 4.6 | 0.0 (0.0%) | 16,096,600 |
9 Jul 2009 | MYR | 4.575 | 4.6 | 4.525 | 4.6 | 4.6 | +0.025 (+0.55%) | 15,536,200 |
8 Jul 2009 | MYR | 4.6 | 4.625 | 4.55 | 4.575 | 4.575 | -0.05 (-1.08%) | 12,891,400 |
7 Jul 2009 | MYR | 4.725 | 4.725 | 4.625 | 4.625 | 4.625 | -0.125 (-2.63%) | 7,837,400 |
6 Jul 2009 | MYR | 4.75 | 4.75 | 4.7345 | 4.75 | 4.75 | 0.0 (0.0%) | 744,000 |
3 Jul 2009 | MYR | 4.725 | 4.775 | 4.675 | 4.75 | 4.75 | -0.025 (-0.52%) | 12,360,000 |
2 Jul 2009 | MYR | 4.6 | 4.775 | 4.6 | 4.775 | 4.775 | +0.225 (+4.95%) | 21,740,800 |
1 Jul 2009 | MYR | 4.5 | 4.55 | 4.5 | 4.55 | 4.55 | +0.025 (+0.55%) | 7,067,200 |
30 Jun 2009 | MYR | 4.575 | 4.575 | 4.475 | 4.525 | 4.525 | -0.025 (-0.55%) | 9,987,200 |
29 Jun 2009 | MYR | 4.575 | 4.575 | 4.475 | 4.55 | 4.55 | 0.0 (0.0%) | 10,682,400 |
26 Jun 2009 | MYR | 4.5 | 4.575 | 4.5 | 4.55 | 4.55 | +0.075 (+1.68%) | 7,283,200 |
25 Jun 2009 | MYR | 4.425 | 4.5 | 4.4 | 4.475 | 4.475 | +0.075 (+1.70%) | 8,630,000 |
24 Jun 2009 | MYR | 4.375 | 4.45 | 4.375 | 4.4 | 4.4 | +0.025 (+0.57%) | 13,331,200 |
23 Jun 2009 | MYR | 4.45 | 4.5 | 4.35 | 4.375 | 4.375 | -0.15 (-3.31%) | 13,564,600 |
22 Jun 2009 | MYR | 4.625 | 4.625 | 4.5 | 4.525 | 4.525 | -0.1 (-2.16%) | 7,711,800 |