Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2009 | MYR | 2.7086 | 2.7647 | 2.7086 | 2.746 | 2.746 | +0.056 (+2.09%) | 34,569,163 |
14 Jul 2009 | MYR | 2.6899 | 2.7273 | 2.6899 | 2.6899 | 2.6899 | +0.019 (+0.70%) | 25,530,662 |
13 Jul 2009 | MYR | 2.6713 | 2.6899 | 2.6713 | 2.6713 | 2.6713 | -0.019 (-0.69%) | 23,946,087 |
10 Jul 2009 | MYR | 2.6899 | 2.7086 | 2.6899 | 2.6899 | 2.6899 | 0.0 (0.0%) | 22,440,205 |
9 Jul 2009 | MYR | 2.6713 | 2.7086 | 2.6713 | 2.6899 | 2.6899 | 0.0 (0.0%) | 23,158,885 |
8 Jul 2009 | MYR | 2.6713 | 2.7086 | 2.6526 | 2.6899 | 2.6899 | -0.019 (-0.69%) | 32,644,386 |
7 Jul 2009 | MYR | 2.7086 | 2.7086 | 2.6899 | 2.7086 | 2.7086 | +0.019 (+0.70%) | 21,952,520 |
6 Jul 2009 | MYR | 2.6899 | 2.6899 | 2.6899 | 2.6899 | 2.6899 | -0.019 (-0.69%) | 82,976 |
3 Jul 2009 | MYR | 2.6526 | 2.7086 | 2.6526 | 2.7086 | 2.7086 | 0.0 (0.0%) | 26,813,043 |
2 Jul 2009 | MYR | 2.6526 | 2.7273 | 2.6339 | 2.7086 | 2.7086 | +0.075 (+2.84%) | 39,507,577 |
1 Jul 2009 | MYR | 2.5965 | 2.6339 | 2.5779 | 2.6339 | 2.6339 | +0.037 (+1.44%) | 19,924,692 |
30 Jun 2009 | MYR | 2.6339 | 2.6526 | 2.5779 | 2.5965 | 2.5965 | -0.037 (-1.42%) | 17,802,111 |
29 Jun 2009 | MYR | 2.5779 | 2.6339 | 2.5779 | 2.6339 | 2.6339 | +0.056 (+2.17%) | 21,485,980 |
26 Jun 2009 | MYR | 2.5965 | 2.5965 | 2.5592 | 2.5779 | 2.5779 | +0.019 (+0.73%) | 18,265,439 |
25 Jun 2009 | MYR | 2.5592 | 2.5965 | 2.5218 | 2.5592 | 2.5592 | +0.019 (+0.74%) | 25,587,406 |
24 Jun 2009 | MYR | 2.5405 | 2.5779 | 2.5405 | 2.5405 | 2.5405 | +0.019 (+0.74%) | 22,314,670 |
23 Jun 2009 | MYR | 2.5592 | 2.5592 | 2.5031 | 2.5218 | 2.5218 | -0.037 (-1.46%) | 27,921,175 |
22 Jun 2009 | MYR | 2.6152 | 2.6339 | 2.5592 | 2.5592 | 2.5592 | -0.056 (-2.14%) | 36,137,678 |
19 Jun 2009 | MYR | 2.5592 | 2.6152 | 2.5405 | 2.6152 | 2.6152 | +0.075 (+2.94%) | 23,444,483 |
18 Jun 2009 | MYR | 2.5592 | 2.5965 | 2.5218 | 2.5405 | 2.5405 | -0.019 (-0.73%) | 14,639,117 |
17 Jun 2009 | MYR | 2.5592 | 2.5779 | 2.5405 | 2.5592 | 2.5592 | 0.0 (0.0%) | 21,187,534 |
16 Jun 2009 | MYR | 2.6152 | 2.6152 | 2.5405 | 2.5592 | 2.5592 | -0.075 (-2.84%) | 34,726,818 |
15 Jun 2009 | MYR | 2.6339 | 2.6339 | 2.6152 | 2.6339 | 2.6339 | +0.019 (+0.72%) | 1,612,465 |
12 Jun 2009 | MYR | 2.6713 | 2.6899 | 2.6152 | 2.6152 | 2.6152 | -0.019 (-0.71%) | 12,521,354 |
11 Jun 2009 | MYR | 2.6339 | 2.6526 | 2.6152 | 2.6339 | 2.6339 | 0.0 (0.0%) | 12,965,945 |
10 Jun 2009 | MYR | 2.6339 | 2.6526 | 2.6152 | 2.6339 | 2.6339 | +0.019 (+0.72%) | 14,054,538 |
9 Jun 2009 | MYR | 2.6339 | 2.6339 | 2.5779 | 2.6152 | 2.6152 | +0.019 (+0.72%) | 8,913,502 |
8 Jun 2009 | MYR | 2.6526 | 2.6899 | 2.5965 | 2.5965 | 2.5965 | 0.0 (0.0%) | 35,459,951 |
5 Jun 2009 | MYR | 2.5779 | 2.6152 | 2.5779 | 2.5965 | 2.5965 | 0.0 (0.0%) | 14,324,879 |
4 Jun 2009 | MYR | 2.5779 | 2.6152 | 2.5592 | 2.5965 | 2.5965 | +0.019 (+0.72%) | 8,683,042 |