Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | MYR | 0.5 | 0.525 | 0.5 | 0.525 | 0.525 | +0.025 (+5%) | 46,000 |
19 May 2009 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 29,500 |
18 May 2009 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 15,000 |
15 May 2009 | MYR | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 35,000 |
14 May 2009 | MYR | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 121,200 |
13 May 2009 | MYR | 0.51 | 0.56 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 201,000 |
11 May 2009 | MYR | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 156,100 |
8 May 2009 | MYR | 0.545 | 0.57 | 0.54 | 0.57 | 0.57 | +0.025 (+4.59%) | 52,200 |
7 May 2009 | MYR | 0.545 | 0.57 | 0.545 | 0.545 | 0.545 | +0.01 (+1.87%) | 668,000 |
6 May 2009 | MYR | 0.5 | 0.535 | 0.49 | 0.535 | 0.535 | +0.025 (+4.90%) | 359,900 |
5 May 2009 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 129,000 |
4 May 2009 | MYR | 0.485 | 0.515 | 0.485 | 0.505 | 0.505 | +0.005 (+1%) | 155,000 |
30 Apr 2009 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.035 (+7.53%) | 125,000 |
29 Apr 2009 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 17,900 |
28 Apr 2009 | MYR | 0.48 | 0.5 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 75,000 |
27 Apr 2009 | MYR | 0.515 | 0.515 | 0.49 | 0.51 | 0.51 | -0.005 (-0.97%) | 194,900 |
24 Apr 2009 | MYR | 0.53 | 0.53 | 0.51 | 0.515 | 0.515 | +0.015 (+3%) | 105,000 |
23 Apr 2009 | MYR | 0.48 | 0.51 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 100,100 |
22 Apr 2009 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 397,700 |
21 Apr 2009 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 30,000 |
20 Apr 2009 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.03 (-6.12%) | 23,000 |
17 Apr 2009 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 31,000 |
16 Apr 2009 | MYR | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 481,000 |
15 Apr 2009 | MYR | 0.46 | 0.495 | 0.46 | 0.495 | 0.495 | +0.025 (+5.32%) | 335,600 |
14 Apr 2009 | MYR | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 129,800 |
13 Apr 2009 | MYR | 0.455 | 0.47 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 581,400 |
10 Apr 2009 | MYR | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | +0.02 (+4.65%) | 983,700 |
9 Apr 2009 | MYR | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 51,100 |
8 Apr 2009 | MYR | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 0.0 (0.0%) | 29,000 |
7 Apr 2009 | MYR | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | +0.01 (+2.44%) | 29,000 |