Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2009 | MYR | 4.8 | 4.8667 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 104,550 |
17 Jun 2009 | MYR | 4.7667 | 4.8 | 4.7667 | 4.8 | 4.8 | +0.033 (+0.70%) | 38,700 |
16 Jun 2009 | MYR | 4.7667 | 4.8 | 4.7667 | 4.7667 | 4.7667 | -0.033 (-0.69%) | 36,000 |
15 Jun 2009 | MYR | 4.8 | 4.8333 | 4.8 | 4.8 | 4.8 | -0.067 (-1.37%) | 66,000 |
12 Jun 2009 | MYR | 4.7667 | 4.8667 | 4.7667 | 4.8667 | 4.8667 | +0.1 (+2.10%) | 79,800 |
11 Jun 2009 | MYR | 4.7667 | 4.7667 | 4.7667 | 4.7667 | 4.7667 | 0.0 (0.0%) | 12,900 |
10 Jun 2009 | MYR | 4.7333 | 4.7667 | 4.7333 | 4.7667 | 4.7667 | +0.033 (+0.71%) | 46,950 |
9 Jun 2009 | MYR | 4.7333 | 4.7333 | 4.7333 | 4.7333 | 4.7333 | 0.0 (0.0%) | 43,500 |
8 Jun 2009 | MYR | 4.7667 | 4.7667 | 4.7333 | 4.7333 | 4.7333 | 0.0 (0.0%) | 359,250 |
5 Jun 2009 | MYR | 4.7333 | 4.7667 | 4.7333 | 4.7333 | 4.7333 | 0.0 (0.0%) | 16,500 |
4 Jun 2009 | MYR | 4.7 | 4.7667 | 4.7 | 4.7333 | 4.7333 | 0.0 (0.0%) | 26,400 |
3 Jun 2009 | MYR | 4.7667 | 4.7667 | 4.7 | 4.7333 | 4.7333 | 0.0 (0.0%) | 57,600 |
2 Jun 2009 | MYR | 4.6667 | 4.7333 | 4.6667 | 4.7333 | 4.7333 | +0.067 (+1.43%) | 60,300 |
1 Jun 2009 | MYR | 4.5333 | 4.6667 | 4.5333 | 4.6667 | 4.6667 | +0.067 (+1.45%) | 88,350 |
29 May 2009 | MYR | 4.5333 | 4.6 | 4.5333 | 4.6 | 4.6 | +0.033 (+0.73%) | 139,350 |
28 May 2009 | MYR | 4.5333 | 4.5667 | 4.5333 | 4.5667 | 4.5667 | 0.0 (0.0%) | 41,550 |
27 May 2009 | MYR | 4.5333 | 4.6 | 4.5333 | 4.5667 | 4.5667 | +0.033 (+0.74%) | 30,000 |
26 May 2009 | MYR | 4.6 | 4.6 | 4.5333 | 4.5333 | 4.5333 | -0.067 (-1.45%) | 62,250 |
25 May 2009 | MYR | 4.5667 | 4.6 | 4.5667 | 4.6 | 4.6 | +0.033 (+0.73%) | 8,400 |
22 May 2009 | MYR | 4.5667 | 4.5667 | 4.5333 | 4.5667 | 4.5667 | +0.033 (+0.74%) | 17,250 |
21 May 2009 | MYR | 4.5333 | 4.6 | 4.4667 | 4.5333 | 4.5333 | +0.067 (+1.49%) | 223,950 |
20 May 2009 | MYR | 4.4667 | 4.5 | 4.4 | 4.4667 | 4.4667 | +0.067 (+1.52%) | 26,850 |
19 May 2009 | MYR | 4.4 | 4.4 | 4.3667 | 4.4 | 4.4 | +0.033 (+0.76%) | 19,500 |
18 May 2009 | MYR | 4.3 | 4.4 | 4.3 | 4.3667 | 4.3667 | +0.033 (+0.77%) | 47,100 |
15 May 2009 | MYR | 4.3333 | 4.4 | 4.2667 | 4.3333 | 4.3333 | +0.133 (+3.17%) | 129,150 |
14 May 2009 | MYR | 4.3333 | 4.3333 | 4.2 | 4.2 | 4.2 | -0.167 (-3.82%) | 2,250 |
13 May 2009 | MYR | 4.3333 | 4.3667 | 4.3333 | 4.3667 | 4.3667 | +0.033 (+0.77%) | 13,950 |
12 May 2009 | MYR | 4.3 | 4.3333 | 4.2667 | 4.3333 | 4.3333 | +0.033 (+0.77%) | 13,500 |
11 May 2009 | MYR | 4.3 | 4.3333 | 4.3 | 4.3 | 4.3 | -0.033 (-0.77%) | 36,150 |
8 May 2009 | MYR | 4.2333 | 4.3333 | 4.2333 | 4.3333 | 4.3333 | +0.067 (+1.56%) | 14,550 |