Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | MYR | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.015 (+2.56%) | 108,000 |
3 Jun 2009 | MYR | 0.59 | 0.6 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 1,265,000 |
2 Jun 2009 | MYR | 0.62 | 0.62 | 0.585 | 0.585 | 0.585 | -0.03 (-4.88%) | 1,073,000 |
1 Jun 2009 | MYR | 0.61 | 0.62 | 0.605 | 0.615 | 0.615 | +0.01 (+1.65%) | 222,000 |
29 May 2009 | MYR | 0.6 | 0.61 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 41,000 |
28 May 2009 | MYR | 0.6 | 0.62 | 0.59 | 0.605 | 0.605 | -0.005 (-0.82%) | 270,700 |
27 May 2009 | MYR | 0.585 | 0.61 | 0.585 | 0.61 | 0.61 | +0.025 (+4.27%) | 203,200 |
26 May 2009 | MYR | 0.585 | 0.585 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 51,500 |
25 May 2009 | MYR | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 58,600 |
22 May 2009 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 5,000 |
21 May 2009 | MYR | 0.575 | 0.6 | 0.575 | 0.6 | 0.6 | +0.025 (+4.35%) | 172,100 |
20 May 2009 | MYR | 0.59 | 0.59 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 69,100 |
19 May 2009 | MYR | 0.58 | 0.59 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 66,000 |
18 May 2009 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.015 (-2.52%) | 5,000 |
15 May 2009 | MYR | 0.6 | 0.61 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 141,900 |
14 May 2009 | MYR | 0.62 | 0.63 | 0.595 | 0.595 | 0.595 | -0.025 (-4.03%) | 214,400 |
13 May 2009 | MYR | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 300,500 |
12 May 2009 | MYR | 0.6 | 0.605 | 0.59 | 0.59 | 0.59 | -0.035 (-5.60%) | 100,400 |
11 May 2009 | MYR | 0.61 | 0.625 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 511,600 |
8 May 2009 | MYR | 0.615 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 571,700 |
7 May 2009 | MYR | 0.66 | 0.66 | 0.6 | 0.63 | 0.63 | -0.05 (-7.35%) | 518,600 |
6 May 2009 | MYR | 0.57 | 0.68 | 0.565 | 0.68 | 0.68 | +0.115 (+20.35%) | 981,000 |
5 May 2009 | MYR | 0.58 | 0.58 | 0.56 | 0.565 | 0.565 | -0.015 (-2.59%) | 171,600 |
4 May 2009 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 170,700 |
30 Apr 2009 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 40,000 |
29 Apr 2009 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.03 (+5.56%) | 12,000 |
28 Apr 2009 | MYR | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 17,500 |
27 Apr 2009 | MYR | 0.585 | 0.59 | 0.55 | 0.57 | 0.57 | -0.015 (-2.56%) | 404,000 |
24 Apr 2009 | MYR | 0.575 | 0.585 | 0.575 | 0.585 | 0.585 | +0.01 (+1.74%) | 311,800 |
23 Apr 2009 | MYR | 0.56 | 0.58 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 30,500 |