Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | MYR | 2.22 | 2.22 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 52,900 |
30 Jun 2009 | MYR | 2.18 | 2.22 | 2.15 | 2.2 | 2.2 | +0.03 (+1.38%) | 89,600 |
29 Jun 2009 | MYR | 2.21 | 2.21 | 2.16 | 2.17 | 2.17 | -0.04 (-1.81%) | 116,100 |
26 Jun 2009 | MYR | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | +0.01 (+0.45%) | 65,600 |
25 Jun 2009 | MYR | 2.25 | 2.26 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 32,500 |
24 Jun 2009 | MYR | 2.25 | 2.25 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 554,300 |
23 Jun 2009 | MYR | 2.14 | 2.25 | 2.12 | 2.25 | 2.25 | +0.11 (+5.14%) | 563,700 |
22 Jun 2009 | MYR | 2.25 | 2.25 | 2.14 | 2.14 | 2.14 | -0.14 (-6.14%) | 146,100 |
19 Jun 2009 | MYR | 2.28 | 2.29 | 2.28 | 2.28 | 2.28 | +0.01 (+0.44%) | 171,100 |
18 Jun 2009 | MYR | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 70,100 |
17 Jun 2009 | MYR | 2.35 | 2.35 | 2.25 | 2.28 | 2.28 | -0.04 (-1.72%) | 61,900 |
16 Jun 2009 | MYR | 2.31 | 2.33 | 2.31 | 2.32 | 2.32 | -0.07 (-2.93%) | 29,000 |
15 Jun 2009 | MYR | 2.43 | 2.46 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 98,000 |
12 Jun 2009 | MYR | 2.43 | 2.46 | 2.43 | 2.43 | 2.43 | -0.08 (-3.19%) | 94,900 |
11 Jun 2009 | MYR | 2.43 | 2.52 | 2.43 | 2.51 | 2.51 | 0.0 (0.0%) | 110,800 |
10 Jun 2009 | MYR | 2.48 | 2.56 | 2.48 | 2.51 | 2.51 | +0.04 (+1.62%) | 113,300 |
9 Jun 2009 | MYR | 2.46 | 2.48 | 2.46 | 2.47 | 2.47 | -0.07 (-2.76%) | 18,400 |
8 Jun 2009 | MYR | 2.5 | 2.58 | 2.5 | 2.54 | 2.54 | +0.05 (+2.01%) | 521,500 |
5 Jun 2009 | MYR | 2.42 | 2.51 | 2.42 | 2.49 | 2.49 | -0.01 (-0.40%) | 120,100 |
4 Jun 2009 | MYR | 2.4 | 2.52 | 2.4 | 2.5 | 2.5 | 0.0 (0.0%) | 158,000 |
3 Jun 2009 | MYR | 2.39 | 2.5 | 2.39 | 2.5 | 2.5 | +0.06 (+2.46%) | 107,500 |
2 Jun 2009 | MYR | 2.45 | 2.46 | 2.38 | 2.44 | 2.44 | -0.02 (-0.81%) | 28,600 |
1 Jun 2009 | MYR | 2.38 | 2.46 | 2.37 | 2.46 | 2.46 | +0.07 (+2.93%) | 103,400 |
29 May 2009 | MYR | 2.35 | 2.4 | 2.3 | 2.39 | 2.39 | +0.07 (+3.02%) | 115,200 |
28 May 2009 | MYR | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 65,400 |
27 May 2009 | MYR | 2.3 | 2.35 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 38,100 |
26 May 2009 | MYR | 2.28 | 2.3 | 2.27 | 2.3 | 2.3 | +0.03 (+1.32%) | 60,200 |
25 May 2009 | MYR | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | +0.04 (+1.79%) | 57,100 |
22 May 2009 | MYR | 2.24 | 2.24 | 2.19 | 2.23 | 2.23 | +0.01 (+0.45%) | 270,700 |
21 May 2009 | MYR | 2.28 | 2.29 | 2.22 | 2.22 | 2.22 | -0.06 (-2.63%) | 65,100 |