Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | MYR | 0.49 | 0.56 | 0.49 | 0.55 | 0.55 | +0.02 (+3.77%) | 14,200 |
30 Jun 2009 | MYR | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 40,900 |
29 Jun 2009 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 5,000 |
26 Jun 2009 | MYR | 0.555 | 0.555 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 57,200 |
25 Jun 2009 | MYR | 0.535 | 0.56 | 0.53 | 0.555 | 0.555 | +0.02 (+3.74%) | 118,200 |
24 Jun 2009 | MYR | 0.53 | 0.55 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 22,000 |
23 Jun 2009 | MYR | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 70,000 |
22 Jun 2009 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 33,000 |
19 Jun 2009 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 70,000 |
18 Jun 2009 | MYR | 0.545 | 0.57 | 0.545 | 0.55 | 0.55 | -0.025 (-4.35%) | 125,200 |
17 Jun 2009 | MYR | 0.58 | 0.585 | 0.57 | 0.575 | 0.575 | -0.015 (-2.54%) | 101,300 |
16 Jun 2009 | MYR | 0.6 | 0.6 | 0.555 | 0.59 | 0.59 | 0.0 (0.0%) | 373,000 |
15 Jun 2009 | MYR | 0.625 | 0.665 | 0.59 | 0.59 | 0.59 | -0.025 (-4.07%) | 720,000 |
12 Jun 2009 | MYR | 0.58 | 0.645 | 0.58 | 0.615 | 0.615 | +0.035 (+6.03%) | 708,400 |
11 Jun 2009 | MYR | 0.56 | 0.595 | 0.545 | 0.58 | 0.58 | +0.03 (+5.45%) | 381,000 |
10 Jun 2009 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.035 (+6.80%) | 329,900 |
9 Jun 2009 | MYR | 0.52 | 0.535 | 0.515 | 0.515 | 0.515 | -0.025 (-4.63%) | 92,400 |
8 Jun 2009 | MYR | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 250,200 |
5 Jun 2009 | MYR | 0.51 | 0.55 | 0.505 | 0.55 | 0.55 | +0.05 (+10%) | 347,300 |
4 Jun 2009 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 11,500 |
3 Jun 2009 | MYR | 0.505 | 0.51 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 753,000 |
2 Jun 2009 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 38,500 |
1 Jun 2009 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 13,500 |
29 May 2009 | MYR | 0.5 | 0.51 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 72,900 |
28 May 2009 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 104,200 |
27 May 2009 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 47,000 |
26 May 2009 | MYR | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 18,000 |
25 May 2009 | MYR | 0.51 | 0.52 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 38,200 |
22 May 2009 | MYR | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | -0.015 (-2.86%) | 45,600 |
21 May 2009 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 28,000 |