Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2009 | MYR | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 247,800 |
19 Jun 2009 | MYR | 5.45 | 5.55 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 86,500 |
18 Jun 2009 | MYR | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 256,100 |
17 Jun 2009 | MYR | 5.35 | 5.45 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 204,100 |
16 Jun 2009 | MYR | 5.4 | 5.45 | 5.25 | 5.35 | 5.35 | +0.1 (+1.90%) | 194,700 |
15 Jun 2009 | MYR | 5.4 | 5.5 | 5.25 | 5.25 | 5.25 | -0.15 (-2.78%) | 214,500 |
12 Jun 2009 | MYR | 5.3 | 5.4 | 5.3 | 5.4 | 5.4 | +0.1 (+1.89%) | 11,500 |
11 Jun 2009 | MYR | 5.3 | 5.3 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 19,700 |
10 Jun 2009 | MYR | 5.15 | 5.35 | 5.15 | 5.3 | 5.3 | +0.1 (+1.92%) | 15,700 |
9 Jun 2009 | MYR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.1 (+1.96%) | 1,000 |
8 Jun 2009 | MYR | 5.25 | 5.25 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 49,700 |
5 Jun 2009 | MYR | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 24,600 |
4 Jun 2009 | MYR | 5.25 | 5.3 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 30,900 |
3 Jun 2009 | MYR | 5.2 | 5.3 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 8,600 |
2 Jun 2009 | MYR | 5.3 | 5.4 | 5.2 | 5.2 | 5.2 | -0.2 (-3.70%) | 5,000 |
1 Jun 2009 | MYR | 5.05 | 5.5 | 5.05 | 5.4 | 5.4 | +0.54 (+11.11%) | 492,700 |
29 May 2009 | MYR | 4.96 | 5.05 | 4.86 | 4.86 | 4.86 | -0.08 (-1.62%) | 853,300 |
28 May 2009 | MYR | 5 | 5 | 4.92 | 4.94 | 4.94 | -0.06 (-1.20%) | 7,200 |
27 May 2009 | MYR | 5.05 | 5.05 | 4.96 | 5 | 5 | 0.0 (0.0%) | 1,011,000 |
26 May 2009 | MYR | 5 | 5.05 | 5 | 5 | 5 | +0.02 (+0.40%) | 86,700 |
25 May 2009 | MYR | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | +0.08 (+1.63%) | 24,000 |
22 May 2009 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.08 (+1.66%) | 78,700 |
21 May 2009 | MYR | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -0.12 (-2.43%) | 47,000 |
20 May 2009 | MYR | 4.9 | 5 | 4.9 | 4.94 | 4.94 | +0.06 (+1.23%) | 52,400 |
19 May 2009 | MYR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | +0.08 (+1.67%) | 1,000 |
18 May 2009 | MYR | 4.8 | 4.8 | 4.78 | 4.8 | 4.8 | -0.04 (-0.83%) | 34,500 |
15 May 2009 | MYR | 4.94 | 4.94 | 4.82 | 4.84 | 4.84 | -0.08 (-1.63%) | 19,100 |
14 May 2009 | MYR | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.08 (-1.60%) | 29,800 |
13 May 2009 | MYR | 4.94 | 5 | 4.94 | 5 | 5 | 0.0 (0.0%) | 7,000 |
12 May 2009 | MYR | 5 | 5 | 4.94 | 5 | 5 | 0.0 (0.0%) | 7,500 |