Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2009 | MYR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 2,000 |
27 May 2009 | MYR | 2.85 | 3 | 2.85 | 3 | 3 | 0.0 (0.0%) | 13,500 |
26 May 2009 | MYR | 2.89 | 3 | 2.89 | 3 | 3 | +0.01 (+0.33%) | 1,600 |
25 May 2009 | MYR | 2.99 | 2.99 | 2.98 | 2.99 | 2.99 | -0.09 (-2.92%) | 3,000 |
22 May 2009 | MYR | 2.91 | 3.08 | 2.91 | 3.08 | 3.08 | +0.08 (+2.67%) | 4,700 |
21 May 2009 | MYR | 2.93 | 3 | 2.93 | 3 | 3 | -0.04 (-1.32%) | 1,000 |
20 May 2009 | MYR | 3.08 | 3.08 | 3 | 3.04 | 3.04 | -0.08 (-2.56%) | 16,200 |
19 May 2009 | MYR | 3 | 3.12 | 2.97 | 3.12 | 3.12 | +0.06 (+1.96%) | 8,100 |
18 May 2009 | MYR | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +0.06 (+2%) | 2,000 |
15 May 2009 | MYR | 3.18 | 3.18 | 3 | 3 | 3 | -0.16 (-5.06%) | 61,900 |
14 May 2009 | MYR | 3.1 | 3.18 | 3.04 | 3.16 | 3.16 | 0.0 (0.0%) | 22,300 |
13 May 2009 | MYR | 3.1 | 3.2 | 3.1 | 3.16 | 3.16 | -0.02 (-0.63%) | 17,200 |
12 May 2009 | MYR | 3.1 | 3.18 | 3.1 | 3.18 | 3.18 | +0.1 (+3.25%) | 3,200 |
11 May 2009 | MYR | 3.2 | 3.2 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 52,900 |
8 May 2009 | MYR | 3.08 | 3.1 | 3 | 3.06 | 3.06 | 0.0 (0.0%) | 80,200 |
7 May 2009 | MYR | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 5,100 |
6 May 2009 | MYR | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.0 (0.0%) | 10,100 |
5 May 2009 | MYR | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | +0.04 (+1.32%) | 4,100 |
4 May 2009 | MYR | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 3,000 |
30 Apr 2009 | MYR | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 5,000 |
29 Apr 2009 | MYR | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 2,000 |
28 Apr 2009 | MYR | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | +0.11 (+3.70%) | 2,100 |
27 Apr 2009 | MYR | 3.02 | 3.02 | 2.93 | 2.97 | 2.97 | -0.03 (-1%) | 3,100 |
24 Apr 2009 | MYR | 2.9 | 3 | 2.9 | 3 | 3 | +0.08 (+2.74%) | 30,000 |
23 Apr 2009 | MYR | 2.9 | 2.93 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 40,000 |
22 Apr 2009 | MYR | 2.9 | 2.99 | 2.8 | 2.9 | 2.9 | +0.03 (+1.05%) | 7,000 |
21 Apr 2009 | MYR | 2.82 | 2.9 | 2.82 | 2.87 | 2.87 | -0.12 (-4.01%) | 27,800 |
20 Apr 2009 | MYR | 2.8 | 2.99 | 2.8 | 2.99 | 2.99 | +0.19 (+6.79%) | 5,400 |
17 Apr 2009 | MYR | 2.79 | 2.8 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 39,900 |
16 Apr 2009 | MYR | 2.78 | 2.85 | 2.78 | 2.78 | 2.78 | -0.05 (-1.77%) | 40,100 |