Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2009 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 6,046,100 |
29 May 2009 | MYR | 0.105 | 0.11 | 0.1 | 0.105 | 0.105 | 0.0 (0.0%) | 13,625,000 |
28 May 2009 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 12,350,900 |
27 May 2009 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 15,605,100 |
26 May 2009 | MYR | 0.115 | 0.115 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 21,819,900 |
25 May 2009 | MYR | 0.105 | 0.115 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 47,636,900 |
22 May 2009 | MYR | 0.1 | 0.11 | 0.1 | 0.105 | 0.105 | 0.0 (0.0%) | 26,020,600 |
21 May 2009 | MYR | 0.1 | 0.115 | 0.1 | 0.105 | 0.105 | +0.005 (+5%) | 76,365,800 |
20 May 2009 | MYR | 0.11 | 0.11 | 0.1 | 0.1 | 0.1 | -0.01 (-9.09%) | 37,217,300 |
19 May 2009 | MYR | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | +0.01 (+10%) | 30,077,800 |
18 May 2009 | MYR | 0.1 | 0.11 | 0.095 | 0.1 | 0.1 | -0.005 (-4.76%) | 65,647,800 |
15 May 2009 | MYR | 0.125 | 0.125 | 0.105 | 0.105 | 0.105 | -0.02 (-16%) | 78,511,300 |
14 May 2009 | MYR | 0.13 | 0.135 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 40,764,200 |
13 May 2009 | MYR | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 83,285,000 |
12 May 2009 | MYR | 0.125 | 0.135 | 0.12 | 0.135 | 0.135 | +0.01 (+8%) | 83,883,100 |
11 May 2009 | MYR | 0.115 | 0.135 | 0.11 | 0.125 | 0.125 | +0.015 (+13.64%) | 166,094,000 |
8 May 2009 | MYR | 0.105 | 0.11 | 0.1 | 0.11 | 0.11 | +0.005 (+4.76%) | 29,123,700 |
7 May 2009 | MYR | 0.11 | 0.11 | 0.1 | 0.105 | 0.105 | -0.005 (-4.55%) | 38,551,200 |
6 May 2009 | MYR | 0.1 | 0.11 | 0.1 | 0.11 | 0.11 | +0.005 (+4.76%) | 61,154,900 |
5 May 2009 | MYR | 0.105 | 0.11 | 0.095 | 0.105 | 0.105 | 0.0 (0.0%) | 52,710,300 |
4 May 2009 | MYR | 0.1 | 0.105 | 0.095 | 0.105 | 0.105 | +0.005 (+5%) | 38,810,500 |
30 Apr 2009 | MYR | 0.1 | 0.105 | 0.095 | 0.1 | 0.1 | +0.005 (+5.26%) | 111,889,800 |
29 Apr 2009 | MYR | 0.08 | 0.095 | 0.075 | 0.095 | 0.095 | +0.015 (+18.75%) | 42,867,200 |
28 Apr 2009 | MYR | 0.09 | 0.095 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 90,541,600 |
27 Apr 2009 | MYR | 0.07 | 0.09 | 0.065 | 0.085 | 0.085 | +0.015 (+21.43%) | 120,056,200 |
24 Apr 2009 | MYR | 0.07 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 19,397,500 |
23 Apr 2009 | MYR | 0.065 | 0.07 | 0.06 | 0.07 | 0.07 | +0.01 (+16.67%) | 33,897,500 |
22 Apr 2009 | MYR | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.005 (-7.69%) | 23,477,500 |
21 Apr 2009 | MYR | 0.05 | 0.07 | 0.05 | 0.065 | 0.065 | +0.01 (+18.18%) | 91,467,300 |
20 Apr 2009 | MYR | 0.055 | 0.055 | 0.05 | 0.055 | 0.055 | 0.0 (0.0%) | 3,751,200 |