Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2009 | MYR | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 7,051,500 |
10 Jul 2009 | MYR | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 10,000 |
9 Jul 2009 | MYR | 0.09 | 0.095 | 0.085 | 0.09 | 0.09 | +0.005 (+5.88%) | 24,745,500 |
8 Jul 2009 | MYR | 0.085 | 0.09 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 20,474,500 |
7 Jul 2009 | MYR | 0.09 | 0.095 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 20,861,300 |
6 Jul 2009 | MYR | 0.095 | 0.095 | 0.085 | 0.085 | 0.085 | -0.01 (-10.53%) | 31,421,500 |
3 Jul 2009 | MYR | 0.1 | 0.105 | 0.09 | 0.095 | 0.095 | -0.01 (-9.52%) | 98,472,500 |
2 Jul 2009 | MYR | 0.115 | 0.115 | 0.1 | 0.105 | 0.105 | -0.01 (-8.70%) | 23,117,000 |
1 Jul 2009 | MYR | 0.11 | 0.12 | 0.105 | 0.115 | 0.115 | 0.0 (0.0%) | 20,011,600 |
30 Jun 2009 | MYR | 0.12 | 0.13 | 0.11 | 0.115 | 0.115 | +0.005 (+4.55%) | 84,590,100 |
29 Jun 2009 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 3,958,000 |
26 Jun 2009 | MYR | 0.11 | 0.115 | 0.1 | 0.11 | 0.11 | 0.0 (0.0%) | 16,046,400 |
25 Jun 2009 | MYR | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 21,939,000 |
24 Jun 2009 | MYR | 0.1 | 0.11 | 0.1 | 0.11 | 0.11 | +0.015 (+15.79%) | 21,511,600 |
23 Jun 2009 | MYR | 0.095 | 0.1 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 10,336,100 |
22 Jun 2009 | MYR | 0.105 | 0.105 | 0.095 | 0.095 | 0.095 | -0.01 (-9.52%) | 17,075,400 |
19 Jun 2009 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 9,910,600 |
18 Jun 2009 | MYR | 0.115 | 0.115 | 0.105 | 0.105 | 0.105 | -0.01 (-8.70%) | 24,520,900 |
17 Jun 2009 | MYR | 0.11 | 0.12 | 0.11 | 0.115 | 0.115 | +0.005 (+4.55%) | 8,842,700 |
16 Jun 2009 | MYR | 0.11 | 0.115 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 12,479,000 |
15 Jun 2009 | MYR | 0.125 | 0.125 | 0.11 | 0.115 | 0.115 | -0.005 (-4.17%) | 21,075,400 |
12 Jun 2009 | MYR | 0.115 | 0.13 | 0.115 | 0.12 | 0.12 | +0.005 (+4.35%) | 79,690,500 |
11 Jun 2009 | MYR | 0.115 | 0.12 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 13,620,000 |
10 Jun 2009 | MYR | 0.115 | 0.12 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 13,196,300 |
9 Jun 2009 | MYR | 0.115 | 0.12 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 9,971,100 |
8 Jun 2009 | MYR | 0.12 | 0.12 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 16,293,800 |
5 Jun 2009 | MYR | 0.105 | 0.12 | 0.105 | 0.115 | 0.115 | +0.01 (+9.52%) | 47,030,600 |
4 Jun 2009 | MYR | 0.105 | 0.105 | 0.1 | 0.105 | 0.105 | 0.0 (0.0%) | 3,667,400 |
3 Jun 2009 | MYR | 0.105 | 0.11 | 0.1 | 0.105 | 0.105 | 0.0 (0.0%) | 9,035,900 |
2 Jun 2009 | MYR | 0.105 | 0.11 | 0.1 | 0.105 | 0.105 | -0.005 (-4.55%) | 12,775,100 |