Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | MYR | 2.35 | 2.35 | 2.26 | 2.28 | 2.28 | -0.09 (-3.80%) | 89,700 |
19 May 2009 | MYR | 2.33 | 2.4 | 2.3 | 2.37 | 2.37 | -0.13 (-5.20%) | 43,500 |
18 May 2009 | MYR | 2.24 | 2.5 | 2.24 | 2.5 | 2.5 | +0.25 (+11.11%) | 107,300 |
15 May 2009 | MYR | 2.2 | 2.25 | 2.13 | 2.25 | 2.25 | +0.02 (+0.90%) | 242,700 |
14 May 2009 | MYR | 2.22 | 2.25 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 90,600 |
13 May 2009 | MYR | 2.22 | 2.25 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 58,500 |
12 May 2009 | MYR | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -0.06 (-2.63%) | 14,000 |
11 May 2009 | MYR | 2.3 | 2.3 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 62,900 |
8 May 2009 | MYR | 2.3 | 2.32 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 59,200 |
7 May 2009 | MYR | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 65,100 |
6 May 2009 | MYR | 2.26 | 2.35 | 2.26 | 2.31 | 2.31 | +0.05 (+2.21%) | 48,100 |
5 May 2009 | MYR | 2.37 | 2.37 | 2.25 | 2.26 | 2.26 | -0.11 (-4.64%) | 50,200 |
4 May 2009 | MYR | 2.23 | 2.37 | 2.23 | 2.37 | 2.37 | +0.14 (+6.28%) | 265,400 |
30 Apr 2009 | MYR | 2.22 | 2.26 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 92,900 |
29 Apr 2009 | MYR | 2.2 | 2.21 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 129,600 |
28 Apr 2009 | MYR | 2.17 | 2.2 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 31,400 |
27 Apr 2009 | MYR | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 189,400 |
24 Apr 2009 | MYR | 2.17 | 2.2 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 167,100 |
23 Apr 2009 | MYR | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 412,200 |
22 Apr 2009 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 140,900 |
21 Apr 2009 | MYR | 2.16 | 2.19 | 2.15 | 2.19 | 2.19 | +0.04 (+1.86%) | 177,500 |
20 Apr 2009 | MYR | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 98,600 |
17 Apr 2009 | MYR | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 32,700 |
16 Apr 2009 | MYR | 2.16 | 2.17 | 2.15 | 2.15 | 2.15 | +0.01 (+0.47%) | 16,600 |
15 Apr 2009 | MYR | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 151,500 |
14 Apr 2009 | MYR | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | +0.04 (+1.90%) | 72,700 |
13 Apr 2009 | MYR | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 6,100 |
10 Apr 2009 | MYR | 2.1 | 2.17 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 5,800 |
9 Apr 2009 | MYR | 2.2 | 2.2 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 22,300 |
8 Apr 2009 | MYR | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 519,100 |