Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2009 | MYR | 0.455 | 0.475 | 0.455 | 0.475 | 0.475 | 0.0 (0.0%) | 57,000 |
17 Jul 2009 | MYR | 0.455 | 0.475 | 0.45 | 0.475 | 0.475 | +0.025 (+5.56%) | 25,000 |
16 Jul 2009 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 52,800 |
15 Jul 2009 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.025 (+5.88%) | 13,000 |
13 Jul 2009 | MYR | 0.46 | 0.46 | 0.42 | 0.425 | 0.425 | -0.035 (-7.61%) | 438,100 |
10 Jul 2009 | MYR | 0.465 | 0.485 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 120,000 |
8 Jul 2009 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 100,000 |
6 Jul 2009 | MYR | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 18,300 |
3 Jul 2009 | MYR | 0.48 | 0.485 | 0.44 | 0.485 | 0.485 | +0.005 (+1.04%) | 72,600 |
2 Jul 2009 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 26,000 |
1 Jul 2009 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 101,600 |
30 Jun 2009 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 161,700 |
29 Jun 2009 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 49,000 |
26 Jun 2009 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 104,900 |
25 Jun 2009 | MYR | 0.505 | 0.51 | 0.48 | 0.505 | 0.505 | +0.005 (+1%) | 220,100 |
24 Jun 2009 | MYR | 0.5 | 0.505 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 124,700 |
23 Jun 2009 | MYR | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 42,800 |
22 Jun 2009 | MYR | 0.5 | 0.51 | 0.48 | 0.49 | 0.49 | -0.04 (-7.55%) | 50,700 |
19 Jun 2009 | MYR | 0.525 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 461,600 |
18 Jun 2009 | MYR | 0.57 | 0.615 | 0.51 | 0.51 | 0.51 | -0.07 (-12.07%) | 220,700 |
17 Jun 2009 | MYR | 0.6 | 0.62 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 230,200 |
16 Jun 2009 | MYR | 0.57 | 0.62 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 133,300 |
15 Jun 2009 | MYR | 0.61 | 0.65 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 1,471,900 |
12 Jun 2009 | MYR | 0.645 | 0.65 | 0.6 | 0.61 | 0.61 | -0.055 (-8.27%) | 764,200 |
11 Jun 2009 | MYR | 0.685 | 0.685 | 0.645 | 0.665 | 0.665 | -0.02 (-2.92%) | 643,100 |
10 Jun 2009 | MYR | 0.71 | 0.71 | 0.675 | 0.685 | 0.685 | -0.025 (-3.52%) | 381,000 |
9 Jun 2009 | MYR | 0.705 | 0.745 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 7,485,100 |
8 Jun 2009 | MYR | 0.74 | 0.745 | 0.7 | 0.705 | 0.705 | -0.025 (-3.42%) | 686,500 |
5 Jun 2009 | MYR | 0.725 | 0.745 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 3,720,000 |
4 Jun 2009 | MYR | 0.75 | 0.755 | 0.68 | 0.72 | 0.72 | -0.015 (-2.04%) | 2,323,900 |