Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2009 | MYR | 2.38 | 2.38 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 177,000 |
15 Jun 2009 | MYR | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -0.01 (-0.42%) | 210,000 |
12 Jun 2009 | MYR | 2.38 | 2.38 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 227,300 |
11 Jun 2009 | MYR | 2.38 | 2.4 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 183,000 |
10 Jun 2009 | MYR | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 72,000 |
9 Jun 2009 | MYR | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | +0.01 (+0.42%) | 21,500 |
8 Jun 2009 | MYR | 2.38 | 2.38 | 2.36 | 2.37 | 2.37 | +0.01 (+0.42%) | 405,500 |
5 Jun 2009 | MYR | 2.4 | 2.4 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 129,500 |
4 Jun 2009 | MYR | 2.38 | 2.38 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 54,000 |
3 Jun 2009 | MYR | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 23,000 |
2 Jun 2009 | MYR | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 46,000 |
1 Jun 2009 | MYR | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 155,000 |
29 May 2009 | MYR | 2.33 | 2.35 | 2.3 | 2.35 | 2.35 | -0.03 (-1.26%) | 445,700 |
28 May 2009 | MYR | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 152,000 |
27 May 2009 | MYR | 2.4 | 2.4 | 2.3 | 2.38 | 2.38 | 0.0 (0.0%) | 1,264,500 |
26 May 2009 | MYR | 2.4 | 2.4 | 2.35 | 2.38 | 2.38 | -0.02 (-0.83%) | 134,000 |
25 May 2009 | MYR | 2.45 | 2.45 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 42,000 |
22 May 2009 | MYR | 2.4 | 2.4 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 140,600 |
21 May 2009 | MYR | 2.4 | 2.41 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 260,000 |
20 May 2009 | MYR | 2.4 | 2.49 | 2.35 | 2.4 | 2.4 | +0.02 (+0.84%) | 256,500 |
19 May 2009 | MYR | 2.35 | 2.38 | 2.33 | 2.38 | 2.38 | -0.02 (-0.83%) | 340,000 |
18 May 2009 | MYR | 2.3 | 2.4 | 2.3 | 2.4 | 2.4 | 0.0 (0.0%) | 108,700 |
15 May 2009 | MYR | 2.4 | 2.42 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 120,000 |
14 May 2009 | MYR | 2.49 | 2.49 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 103,000 |
13 May 2009 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 12,200 |
12 May 2009 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 369,000 |
11 May 2009 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.16 (-6.25%) | 3,000 |
8 May 2009 | MYR | 2.56 | 2.56 | 2.52 | 2.56 | 2.56 | -0.01 (-0.39%) | 74,500 |
7 May 2009 | MYR | 2.59 | 2.59 | 2.54 | 2.57 | 2.57 | 0.0 (0.0%) | 101,000 |
6 May 2009 | MYR | 2.51 | 2.58 | 2.51 | 2.57 | 2.57 | +0.07 (+2.80%) | 42,200 |