Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | MYR | 10.5 | 10.7 | 10.4 | 10.7 | 10.7 | +0.3 (+2.88%) | 8,000 |
6 Jul 2009 | MYR | 10.3 | 10.4 | 10.3 | 10.4 | 10.4 | +0.2 (+1.96%) | 20,700 |
3 Jul 2009 | MYR | 10.4 | 10.4 | 10.2 | 10.2 | 10.2 | -0.3 (-2.86%) | 128,900 |
2 Jul 2009 | MYR | 10.7 | 10.8 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 61,100 |
1 Jul 2009 | MYR | 10.5 | 10.6 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 32,200 |
30 Jun 2009 | MYR | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 36,500 |
29 Jun 2009 | MYR | 10.3 | 10.5 | 10.3 | 10.5 | 10.5 | +0.3 (+2.94%) | 21,800 |
26 Jun 2009 | MYR | 10.4 | 10.4 | 10.2 | 10.2 | 10.2 | -0.3 (-2.86%) | 1,000 |
24 Jun 2009 | MYR | 10.4 | 10.6 | 10.4 | 10.5 | 10.5 | +0.1 (+0.96%) | 23,700 |
23 Jun 2009 | MYR | 10.3 | 10.5 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 726,500 |
22 Jun 2009 | MYR | 10.4 | 10.4 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 143,300 |
19 Jun 2009 | MYR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 80,100 |
18 Jun 2009 | MYR | 10.3 | 10.5 | 10.3 | 10.3 | 10.3 | -0.1 (-0.96%) | 776,300 |
17 Jun 2009 | MYR | 10.3 | 10.5 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 4,300 |
16 Jun 2009 | MYR | 10.3 | 10.5 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 410,300 |
15 Jun 2009 | MYR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 1,250 |
12 Jun 2009 | MYR | 10.5 | 10.5 | 10.3 | 10.3 | 10.3 | -0.2 (-1.90%) | 1,500 |
11 Jun 2009 | MYR | 10.3 | 10.5 | 10.3 | 10.5 | 10.5 | +0.1 (+0.96%) | 20,600 |
10 Jun 2009 | MYR | 10.4 | 10.5 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 47,000 |
9 Jun 2009 | MYR | 10.3 | 10.4 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 64,900 |
8 Jun 2009 | MYR | 10.5 | 10.5 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 8,100 |
5 Jun 2009 | MYR | 10.6 | 10.6 | 10.3 | 10.3 | 10.3 | -0.2 (-1.90%) | 203,100 |
4 Jun 2009 | MYR | 10.6 | 10.6 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 707,300 |
3 Jun 2009 | MYR | 10.7 | 10.7 | 10.4 | 10.6 | 10.6 | -0.2 (-1.85%) | 51,100 |
2 Jun 2009 | MYR | 10.6 | 10.8 | 10.6 | 10.8 | 10.8 | -0.4 (-3.57%) | 4,400 |
1 Jun 2009 | MYR | 11 | 11.3 | 10.9 | 11.2 | 11.2 | +0.3 (+2.75%) | 170,700 |
29 May 2009 | MYR | 10.6 | 10.9 | 10.6 | 10.9 | 10.9 | +0.2 (+1.87%) | 188,700 |
28 May 2009 | MYR | 10.4 | 10.7 | 10.4 | 10.7 | 10.7 | +0.1 (+0.94%) | 15,300 |
27 May 2009 | MYR | 10.6 | 10.6 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 9,900 |
26 May 2009 | MYR | 10.5 | 10.6 | 10.4 | 10.6 | 10.6 | 0.0 (0.0%) | 64,800 |