Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2009 | MYR | 5 | 5 | 5 | 5 | 5 | -0.1 (-1.96%) | 23,500 |
8 May 2009 | MYR | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 50,900 |
7 May 2009 | MYR | 5.05 | 5.1 | 4.98 | 5.1 | 5.1 | +0.18 (+3.66%) | 66,500 |
6 May 2009 | MYR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.04 (-0.81%) | 3,000 |
5 May 2009 | MYR | 5 | 5.05 | 4.9 | 4.96 | 4.96 | +0.08 (+1.64%) | 34,600 |
4 May 2009 | MYR | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | +0.1 (+2.09%) | 67,200 |
30 Apr 2009 | MYR | 5.05 | 5.05 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 76,100 |
29 Apr 2009 | MYR | 4.8 | 4.8 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 14,000 |
28 Apr 2009 | MYR | 4.9 | 4.9 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 76,000 |
27 Apr 2009 | MYR | 4.9 | 4.92 | 4.82 | 4.9 | 4.9 | -0.04 (-0.81%) | 57,800 |
24 Apr 2009 | MYR | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -0.04 (-0.80%) | 90,000 |
23 Apr 2009 | MYR | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | +0.08 (+1.63%) | 10,700 |
22 Apr 2009 | MYR | 4.9 | 4.96 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 96,300 |
21 Apr 2009 | MYR | 4.8 | 4.92 | 4.8 | 4.9 | 4.9 | +0.1 (+2.08%) | 47,200 |
20 Apr 2009 | MYR | 4.8 | 4.88 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 69,300 |
17 Apr 2009 | MYR | 4.8 | 4.82 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 55,400 |
16 Apr 2009 | MYR | 4.88 | 4.88 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 77,100 |
15 Apr 2009 | MYR | 4.7 | 4.86 | 4.7 | 4.86 | 4.86 | +0.16 (+3.40%) | 62,300 |
14 Apr 2009 | MYR | 4.62 | 4.7 | 4.62 | 4.7 | 4.7 | +0.12 (+2.62%) | 45,800 |
13 Apr 2009 | MYR | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | -0.04 (-0.87%) | 58,000 |
10 Apr 2009 | MYR | 4.5 | 4.62 | 4.5 | 4.62 | 4.62 | +0.12 (+2.67%) | 206,000 |
9 Apr 2009 | MYR | 4.52 | 4.52 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 84,200 |
8 Apr 2009 | MYR | 4.48 | 4.5 | 4.48 | 4.5 | 4.5 | +0.02 (+0.45%) | 30,500 |
7 Apr 2009 | MYR | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 87,800 |
6 Apr 2009 | MYR | 4.5 | 4.5 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 240,000 |
3 Apr 2009 | MYR | 4.5 | 4.5 | 4.46 | 4.48 | 4.48 | -0.08 (-1.75%) | 77,400 |
2 Apr 2009 | MYR | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | +0.14 (+3.17%) | 144,100 |
1 Apr 2009 | MYR | 4.44 | 4.44 | 4.4 | 4.42 | 4.42 | +0.08 (+1.84%) | 563,000 |
31 Mar 2009 | MYR | 4.38 | 4.42 | 4.28 | 4.34 | 4.34 | -0.06 (-1.36%) | 231,100 |
30 Mar 2009 | MYR | 4.38 | 4.4 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 77,300 |