Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2009 | MYR | 0.2275 | 0.2325 | 0.2075 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,318,200 |
12 Jun 2009 | MYR | 0.225 | 0.235 | 0.2225 | 0.23 | 0.23 | +0.01 (+4.55%) | 2,440,800 |
11 Jun 2009 | MYR | 0.2225 | 0.2225 | 0.2175 | 0.22 | 0.22 | -0.003 (-1.12%) | 844,200 |
10 Jun 2009 | MYR | 0.2175 | 0.2275 | 0.2175 | 0.2225 | 0.2225 | +0.005 (+2.30%) | 926,000 |
9 Jun 2009 | MYR | 0.22 | 0.22 | 0.215 | 0.2175 | 0.2175 | 0.0 (0.0%) | 384,000 |
8 Jun 2009 | MYR | 0.22 | 0.225 | 0.2175 | 0.2175 | 0.2175 | -0.003 (-1.14%) | 989,000 |
5 Jun 2009 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 678,200 |
4 Jun 2009 | MYR | 0.2075 | 0.2225 | 0.2075 | 0.22 | 0.22 | +0.013 (+6.02%) | 1,602,200 |
3 Jun 2009 | MYR | 0.2075 | 0.2075 | 0.2025 | 0.2075 | 0.2075 | +0.007 (+3.75%) | 704,000 |
2 Jun 2009 | MYR | 0.215 | 0.22 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 3,168,400 |
1 Jun 2009 | MYR | 0.2075 | 0.215 | 0.2075 | 0.21 | 0.21 | +0.003 (+1.20%) | 1,915,000 |
29 May 2009 | MYR | 0.2 | 0.21 | 0.1975 | 0.2075 | 0.2075 | 0.0 (0.0%) | 690,000 |
28 May 2009 | MYR | 0.22 | 0.2225 | 0.2075 | 0.2075 | 0.2075 | -0.015 (-6.74%) | 1,256,000 |
27 May 2009 | MYR | 0.22 | 0.24 | 0.22 | 0.2225 | 0.2225 | +0.003 (+1.14%) | 7,929,200 |
26 May 2009 | MYR | 0.2 | 0.2275 | 0.2 | 0.22 | 0.22 | +0.033 (+17.33%) | 2,429,800 |
25 May 2009 | MYR | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | -0.003 (-1.32%) | 4,000 |
22 May 2009 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.003 (-1.30%) | 0 |
21 May 2009 | MYR | 0.2 | 0.2 | 0.1925 | 0.1925 | 0.1925 | -0.005 (-2.53%) | 0 |
20 May 2009 | MYR | 0.2 | 0.2075 | 0.1975 | 0.1975 | 0.1975 | 0.0 (0.0%) | 247,200 |
19 May 2009 | MYR | 0.195 | 0.2 | 0.195 | 0.1975 | 0.1975 | +0.003 (+1.28%) | 362,000 |
18 May 2009 | MYR | 0.18 | 0.195 | 0.18 | 0.195 | 0.195 | -0.003 (-1.27%) | 49,000 |
15 May 2009 | MYR | 0.205 | 0.2075 | 0.1975 | 0.1975 | 0.1975 | -0.01 (-4.82%) | 340,000 |
14 May 2009 | MYR | 0.215 | 0.2175 | 0.2075 | 0.2075 | 0.2075 | -0.01 (-4.60%) | 622,600 |
13 May 2009 | MYR | 0.215 | 0.22 | 0.21 | 0.2175 | 0.2175 | +0.003 (+1.16%) | 1,278,200 |
12 May 2009 | MYR | 0.205 | 0.2175 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 280,000 |
11 May 2009 | MYR | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,098,200 |
8 May 2009 | MYR | 0.22 | 0.225 | 0.2075 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,270,000 |
7 May 2009 | MYR | 0.21 | 0.24 | 0.205 | 0.22 | 0.22 | +0.013 (+6.02%) | 2,038,000 |
6 May 2009 | MYR | 0.1975 | 0.2125 | 0.1975 | 0.2075 | 0.2075 | +0.01 (+5.06%) | 1,044,200 |
5 May 2009 | MYR | 0.1975 | 0.1975 | 0.19 | 0.1975 | 0.1975 | +0.003 (+1.28%) | 2,026,800 |