Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2009 | MYR | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,202 |
17 Jun 2009 | MYR | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,307 |
16 Jun 2009 | MYR | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,167 |
15 Jun 2009 | MYR | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 1,170 |
12 Jun 2009 | MYR | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,479 |
11 Jun 2009 | MYR | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | +0.04 (+3.20%) | 6,678 |
10 Jun 2009 | MYR | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 3,492 |
9 Jun 2009 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 362 |
8 Jun 2009 | MYR | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,357 |
5 Jun 2009 | MYR | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,346 |
4 Jun 2009 | MYR | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,137 |
3 Jun 2009 | MYR | 1.24 | 1.24 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,750 |
2 Jun 2009 | MYR | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,645 |
1 Jun 2009 | MYR | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | +0.06 (+5.17%) | 1,086 |
29 May 2009 | MYR | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | +0.05 (+4.50%) | 4,141 |
28 May 2009 | MYR | 1.17 | 1.18 | 1.09 | 1.11 | 1.11 | -0.07 (-5.93%) | 7,485 |
27 May 2009 | MYR | 1.22 | 1.25 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 2,658 |
26 May 2009 | MYR | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 3,380 |
25 May 2009 | MYR | 1.25 | 1.3 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 2,703 |
22 May 2009 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.03 (+2.48%) | 453 |
21 May 2009 | MYR | 1.27 | 1.27 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 476 |
20 May 2009 | MYR | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 843 |
19 May 2009 | MYR | 1.28 | 1.3 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 98 |
18 May 2009 | MYR | 1.26 | 1.3 | 1.24 | 1.28 | 1.28 | -0.06 (-4.48%) | 2,074 |
15 May 2009 | MYR | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,846 |
14 May 2009 | MYR | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 374 |
13 May 2009 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 653 |
12 May 2009 | MYR | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 842 |
11 May 2009 | MYR | 1.45 | 1.46 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 958 |
8 May 2009 | MYR | 1.36 | 1.47 | 1.35 | 1.43 | 1.43 | +0.08 (+5.93%) | 1,972 |