Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | MYR | 0.2818 | 0.3091 | 0.2818 | 0.2818 | 0.2818 | -0.032 (-10.14%) | 11,990 |
23 Jun 2009 | MYR | 0.3091 | 0.3136 | 0.3091 | 0.3136 | 0.3136 | -0.005 (-1.45%) | 26,400 |
22 Jun 2009 | MYR | 0.2864 | 0.3182 | 0.2864 | 0.3182 | 0.3182 | 0.0 (0.0%) | 5,610 |
18 Jun 2009 | MYR | 0.3 | 0.3182 | 0.2955 | 0.3182 | 0.3182 | +0.009 (+2.94%) | 52,910 |
17 Jun 2009 | MYR | 0.3227 | 0.3227 | 0.3091 | 0.3091 | 0.3091 | -0.014 (-4.21%) | 40,700 |
16 Jun 2009 | MYR | 0.2818 | 0.3227 | 0.2818 | 0.3227 | 0.3227 | 0.0 (0.0%) | 31,790 |
15 Jun 2009 | MYR | 0.3227 | 0.3273 | 0.3182 | 0.3227 | 0.3227 | 0.0 (0.0%) | 195,800 |
12 Jun 2009 | MYR | 0.3091 | 0.3227 | 0.3091 | 0.3227 | 0.3227 | +0.014 (+4.40%) | 116,600 |
11 Jun 2009 | MYR | 0.3091 | 0.3182 | 0.2909 | 0.3091 | 0.3091 | +0.009 (+3.03%) | 321,310 |
9 Jun 2009 | MYR | 0.3 | 0.3 | 0.2909 | 0.3 | 0.3 | -0.009 (-2.94%) | 41,800 |
8 Jun 2009 | MYR | 0.2909 | 0.3091 | 0.2909 | 0.3091 | 0.3091 | +0.027 (+9.69%) | 56,100 |
5 Jun 2009 | MYR | 0.2818 | 0.3 | 0.2773 | 0.2818 | 0.2818 | 0.0 (0.0%) | 125,290 |
4 Jun 2009 | MYR | 0.2818 | 0.2818 | 0.2773 | 0.2818 | 0.2818 | 0.0 (0.0%) | 14,850 |
3 Jun 2009 | MYR | 0.2773 | 0.3 | 0.2773 | 0.2818 | 0.2818 | +0.004 (+1.62%) | 67,430 |
2 Jun 2009 | MYR | 0.2818 | 0.2909 | 0.2773 | 0.2773 | 0.2773 | +0.005 (+1.69%) | 33,000 |
1 Jun 2009 | MYR | 0.2773 | 0.2909 | 0.2727 | 0.2727 | 0.2727 | -0.014 (-4.78%) | 12,100 |
29 May 2009 | MYR | 0.2727 | 0.2864 | 0.2682 | 0.2864 | 0.2864 | -0.004 (-1.55%) | 29,480 |
28 May 2009 | MYR | 0.2773 | 0.2909 | 0.2773 | 0.2909 | 0.2909 | +0.004 (+1.57%) | 11,110 |
27 May 2009 | MYR | 0.2864 | 0.2955 | 0.2864 | 0.2864 | 0.2864 | -0.032 (-9.99%) | 205,810 |
25 May 2009 | MYR | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.0 (0.0%) | 10,780 |
22 May 2009 | MYR | 0.3136 | 0.3182 | 0.3136 | 0.3182 | 0.3182 | +0.009 (+2.94%) | 44,110 |
20 May 2009 | MYR | 0.3182 | 0.3409 | 0.3091 | 0.3091 | 0.3091 | 0.0 (0.0%) | 88,880 |
19 May 2009 | MYR | 0.3 | 0.3182 | 0.3 | 0.3091 | 0.3091 | -0.014 (-4.21%) | 52,140 |
18 May 2009 | MYR | 0.2909 | 0.3227 | 0.2909 | 0.3227 | 0.3227 | -0.005 (-1.41%) | 40,150 |
15 May 2009 | MYR | 0.3273 | 0.3273 | 0.3273 | 0.3273 | 0.3273 | -0.004 (-1.36%) | 23,100 |
14 May 2009 | MYR | 0.3273 | 0.3318 | 0.3273 | 0.3318 | 0.3318 | -0.014 (-3.97%) | 28,600 |
13 May 2009 | MYR | 0.3318 | 0.35 | 0.3318 | 0.3455 | 0.3455 | 0.0 (0.0%) | 237,600 |
12 May 2009 | MYR | 0.3318 | 0.3455 | 0.3273 | 0.3455 | 0.3455 | +0.009 (+2.71%) | 29,700 |
11 May 2009 | MYR | 0.3364 | 0.3409 | 0.3318 | 0.3364 | 0.3364 | -0.014 (-3.89%) | 237,600 |
8 May 2009 | MYR | 0.3364 | 0.3636 | 0.3273 | 0.35 | 0.35 | +0.014 (+4.04%) | 465,300 |