Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2009 | MYR | 0.615 | 0.615 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 77,500 |
28 May 2009 | MYR | 0.63 | 0.63 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 17,000 |
27 May 2009 | MYR | 0.615 | 0.62 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 114,100 |
26 May 2009 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 27,800 |
25 May 2009 | MYR | 0.6 | 0.615 | 0.6 | 0.615 | 0.615 | +0.015 (+2.50%) | 70,000 |
22 May 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,300 |
21 May 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 86,600 |
20 May 2009 | MYR | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 18,100 |
19 May 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 16,300 |
18 May 2009 | MYR | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 66,300 |
15 May 2009 | MYR | 0.64 | 0.64 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 330,100 |
14 May 2009 | MYR | 0.665 | 0.68 | 0.61 | 0.61 | 0.61 | -0.07 (-10.29%) | 23,300 |
13 May 2009 | MYR | 0.64 | 0.7 | 0.63 | 0.68 | 0.68 | +0.045 (+7.09%) | 288,600 |
12 May 2009 | MYR | 0.6 | 0.635 | 0.6 | 0.635 | 0.635 | +0.005 (+0.79%) | 51,400 |
11 May 2009 | MYR | 0.575 | 0.65 | 0.55 | 0.63 | 0.63 | +0.05 (+8.62%) | 880,800 |
8 May 2009 | MYR | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | +0.02 (+3.57%) | 37,000 |
7 May 2009 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 500 |
6 May 2009 | MYR | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 46,500 |
4 May 2009 | MYR | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.005 (+0.92%) | 37,900 |
30 Apr 2009 | MYR | 0.55 | 0.55 | 0.505 | 0.545 | 0.545 | +0.045 (+9%) | 13,700 |
29 Apr 2009 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 4,400 |
28 Apr 2009 | MYR | 0.585 | 0.59 | 0.505 | 0.505 | 0.505 | -0.045 (-8.18%) | 53,400 |
27 Apr 2009 | MYR | 0.6 | 0.625 | 0.545 | 0.55 | 0.55 | +0.025 (+4.76%) | 168,800 |
24 Apr 2009 | MYR | 0.5 | 0.67 | 0.5 | 0.525 | 0.525 | +0.03 (+6.06%) | 112,000 |
22 Apr 2009 | MYR | 0.52 | 0.52 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 15,000 |
21 Apr 2009 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 4,100 |
20 Apr 2009 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 8,000 |
17 Apr 2009 | MYR | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 24,900 |
15 Apr 2009 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 45,200 |
13 Apr 2009 | MYR | 0.52 | 0.555 | 0.52 | 0.55 | 0.55 | +0.06 (+12.24%) | 70,600 |