Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 May 2009 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 564,000 |
30 Apr 2009 | MYR | 0.185 | 0.1975 | 0.18 | 0.195 | 0.195 | +0.01 (+5.41%) | 3,038,400 |
29 Apr 2009 | MYR | 0.1775 | 0.185 | 0.1775 | 0.185 | 0.185 | +0.005 (+2.78%) | 180,000 |
28 Apr 2009 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 163,600 |
27 Apr 2009 | MYR | 0.1875 | 0.1925 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 908,400 |
24 Apr 2009 | MYR | 0.1875 | 0.195 | 0.1875 | 0.195 | 0.195 | +0.01 (+5.41%) | 528,000 |
23 Apr 2009 | MYR | 0.18 | 0.1875 | 0.1775 | 0.185 | 0.185 | +0.01 (+5.71%) | 666,000 |
22 Apr 2009 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | +0.003 (+1.45%) | 708,000 |
21 Apr 2009 | MYR | 0.165 | 0.1725 | 0.165 | 0.1725 | 0.1725 | +0.003 (+1.47%) | 186,000 |
20 Apr 2009 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 182,000 |
17 Apr 2009 | MYR | 0.1875 | 0.1875 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 104,000 |
16 Apr 2009 | MYR | 0.19 | 0.19 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 630,000 |
15 Apr 2009 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,075,000 |
14 Apr 2009 | MYR | 0.17 | 0.185 | 0.1675 | 0.18 | 0.18 | +0.005 (+2.86%) | 614,000 |
13 Apr 2009 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 78,200 |
10 Apr 2009 | MYR | 0.1775 | 0.195 | 0.175 | 0.18 | 0.18 | +0.007 (+4.35%) | 1,968,000 |
9 Apr 2009 | MYR | 0.1575 | 0.1725 | 0.1575 | 0.1725 | 0.1725 | +0.018 (+11.29%) | 503,000 |
8 Apr 2009 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 20,000 |