Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2009 | MYR | 0.725 | 0.78 | 0.725 | 0.735 | 0.735 | +0.01 (+1.38%) | 4,015,400 |
2 Jun 2009 | MYR | 0.7 | 0.74 | 0.685 | 0.725 | 0.725 | +0.04 (+5.84%) | 5,356,500 |
1 Jun 2009 | MYR | 0.58 | 0.685 | 0.58 | 0.685 | 0.685 | +0.12 (+21.24%) | 614,900 |
29 May 2009 | MYR | 0.6 | 0.6 | 0.545 | 0.565 | 0.565 | +0.02 (+3.67%) | 50,000 |
28 May 2009 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 2,000 |
27 May 2009 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 14,000 |
26 May 2009 | MYR | 0.505 | 0.6 | 0.505 | 0.6 | 0.6 | -0.05 (-7.69%) | 114,000 |
25 May 2009 | MYR | 0.48 | 0.65 | 0.48 | 0.65 | 0.65 | +0.13 (+25%) | 46,000 |
22 May 2009 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 50,100 |
21 May 2009 | MYR | 0.495 | 0.52 | 0.495 | 0.52 | 0.52 | +0.045 (+9.47%) | 43,000 |
20 May 2009 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 2,000 |
18 May 2009 | MYR | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 11,000 |
15 May 2009 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,500 |
14 May 2009 | MYR | 0.55 | 0.55 | 0.47 | 0.51 | 0.51 | +0.04 (+8.51%) | 36,000 |
13 May 2009 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.08 (-14.55%) | 1,000 |
12 May 2009 | MYR | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | +0.03 (+5.77%) | 29,000 |
11 May 2009 | MYR | 0.46 | 0.53 | 0.46 | 0.52 | 0.52 | +0.01 (+1.96%) | 34,000 |
7 May 2009 | MYR | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 32,000 |
6 May 2009 | MYR | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 151,000 |
27 Apr 2009 | MYR | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | +0.04 (+8.16%) | 3,000 |
23 Apr 2009 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.05 (-9.26%) | 6,000 |
21 Apr 2009 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.03 (+5.88%) | 10,000 |
17 Apr 2009 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 9,000 |
16 Apr 2009 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 30,000 |
15 Apr 2009 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,000 |
8 Apr 2009 | MYR | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 49,000 |
7 Apr 2009 | MYR | 0.51 | 0.54 | 0.505 | 0.54 | 0.54 | +0.03 (+5.88%) | 49,000 |
6 Apr 2009 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 10,000 |
3 Apr 2009 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.025 (+4.85%) | 5,000 |
2 Apr 2009 | MYR | 0.5 | 0.55 | 0.5 | 0.515 | 0.515 | 0.0 (0.0%) | 66,500 |