Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2009 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 16,000 |
2 Jun 2009 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.04 (-13.33%) | 65,100 |
1 Jun 2009 | MYR | 0.26 | 0.3 | 0.255 | 0.3 | 0.3 | +0.04 (+15.38%) | 18,100 |
29 May 2009 | MYR | 0.225 | 0.26 | 0.225 | 0.26 | 0.26 | 0.0 (0.0%) | 13,900 |
28 May 2009 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 48,100 |
27 May 2009 | MYR | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 49,900 |
26 May 2009 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 61,000 |
20 May 2009 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 35,000 |
19 May 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.04 (-13.79%) | 8,000 |
15 May 2009 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 31,000 |
14 May 2009 | MYR | 0.33 | 0.33 | 0.295 | 0.295 | 0.295 | -0.025 (-7.81%) | 58,000 |
13 May 2009 | MYR | 0.31 | 0.32 | 0.3 | 0.32 | 0.32 | +0.05 (+18.52%) | 62,000 |
12 May 2009 | MYR | 0.285 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 48,000 |
11 May 2009 | MYR | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 349,400 |
8 May 2009 | MYR | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 203,500 |
7 May 2009 | MYR | 0.245 | 0.305 | 0.245 | 0.29 | 0.29 | +0.03 (+11.54%) | 994,800 |
6 May 2009 | MYR | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | +0.045 (+20.93%) | 57,900 |
5 May 2009 | MYR | 0.23 | 0.23 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 50,200 |
30 Apr 2009 | MYR | 0.235 | 0.235 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 37,000 |
29 Apr 2009 | MYR | 0.215 | 0.23 | 0.215 | 0.23 | 0.23 | +0.02 (+9.52%) | 173,200 |
28 Apr 2009 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.03 (-12.50%) | 12,000 |
27 Apr 2009 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 75,000 |
24 Apr 2009 | MYR | 0.26 | 0.275 | 0.21 | 0.25 | 0.25 | -0.01 (-3.85%) | 26,100 |
23 Apr 2009 | MYR | 0.2 | 0.26 | 0.2 | 0.26 | 0.26 | +0.06 (+30%) | 38,100 |
22 Apr 2009 | MYR | 0.2 | 0.22 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 46,100 |
21 Apr 2009 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 65,000 |
17 Apr 2009 | MYR | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 11,000 |
16 Apr 2009 | MYR | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | +0.035 (+18.92%) | 296,000 |
15 Apr 2009 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 2,000 |
14 Apr 2009 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 50,000 |