Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2009 | MYR | 2.9516 | 3.1219 | 2.9327 | 3.1029 | 3.1029 | +0.114 (+3.80%) | 227,374 |
18 May 2009 | MYR | 2.9705 | 2.9894 | 2.9327 | 2.9894 | 2.9894 | 0.0 (0.0%) | 1,395,325 |
15 May 2009 | MYR | 2.9327 | 2.9894 | 2.8948 | 2.9894 | 2.9894 | +0.019 (+0.64%) | 510,139 |
14 May 2009 | MYR | 2.9705 | 2.9705 | 2.9137 | 2.9705 | 2.9705 | 0.0 (0.0%) | 748,402 |
13 May 2009 | MYR | 2.9516 | 2.9705 | 2.9516 | 2.9705 | 2.9705 | +0.038 (+1.29%) | 1,016,896 |
12 May 2009 | MYR | 2.9705 | 2.9705 | 2.9137 | 2.9327 | 2.9327 | -0.038 (-1.27%) | 1,229,472 |
11 May 2009 | MYR | 2.9894 | 3.0083 | 2.9705 | 2.9705 | 2.9705 | 0.0 (0.0%) | 1,618,155 |
8 May 2009 | MYR | 2.9894 | 3.0083 | 2.9516 | 2.9705 | 2.9705 | +0.019 (+0.64%) | 1,741,514 |
7 May 2009 | MYR | 2.9705 | 2.9705 | 2.9327 | 2.9516 | 2.9516 | 0.0 (0.0%) | 1,437,502 |
6 May 2009 | MYR | 2.9705 | 2.9705 | 2.9327 | 2.9516 | 2.9516 | 0.0 (0.0%) | 254,435 |
5 May 2009 | MYR | 2.9894 | 2.9894 | 2.9516 | 2.9516 | 2.9516 | -0.057 (-1.88%) | 499,991 |
4 May 2009 | MYR | 3.0273 | 3.0273 | 2.9894 | 3.0083 | 3.0083 | -0.019 (-0.63%) | 170,187 |
30 Apr 2009 | MYR | 2.9894 | 3.0462 | 2.9516 | 3.0273 | 3.0273 | +0.019 (+0.63%) | 979,899 |
29 Apr 2009 | MYR | 2.9894 | 3.0462 | 2.9327 | 3.0083 | 3.0083 | 0.0 (0.0%) | 912,987 |
28 Apr 2009 | MYR | 2.9327 | 3.0651 | 2.9327 | 3.0083 | 3.0083 | -0.057 (-1.85%) | 1,232,537 |
27 Apr 2009 | MYR | 2.9894 | 3.084 | 2.9705 | 3.0651 | 3.0651 | -0.019 (-0.61%) | 618,911 |
24 Apr 2009 | MYR | 2.9516 | 3.084 | 2.9516 | 3.084 | 3.084 | +0.057 (+1.87%) | 1,370,484 |
23 Apr 2009 | MYR | 2.857 | 3.0462 | 2.857 | 3.0273 | 3.0273 | +0.133 (+4.58%) | 736,562 |
22 Apr 2009 | MYR | 2.8759 | 2.9137 | 2.857 | 2.8948 | 2.8948 | +0.019 (+0.66%) | 448,195 |
21 Apr 2009 | MYR | 2.8286 | 2.8759 | 2.8286 | 2.8759 | 2.8759 | +0.019 (+0.66%) | 71,351 |
20 Apr 2009 | MYR | 2.8286 | 2.857 | 2.8286 | 2.857 | 2.857 | +0.028 (+1.00%) | 86,573 |
17 Apr 2009 | MYR | 2.8759 | 2.8759 | 2.8191 | 2.8286 | 2.8286 | 0.0 (0.0%) | 209,615 |
16 Apr 2009 | MYR | 2.8097 | 2.857 | 2.8097 | 2.8286 | 2.8286 | +0.019 (+0.67%) | 343,123 |
15 Apr 2009 | MYR | 2.7056 | 2.9705 | 2.7056 | 2.8097 | 2.8097 | +0.038 (+1.37%) | 338,155 |
14 Apr 2009 | MYR | 2.6488 | 2.7718 | 2.6488 | 2.7718 | 2.7718 | +0.104 (+3.90%) | 181,920 |
13 Apr 2009 | MYR | 2.6678 | 2.6678 | 2.6583 | 2.6678 | 2.6678 | -0.009 (-0.35%) | 40,062 |
10 Apr 2009 | MYR | 2.6488 | 2.6867 | 2.6488 | 2.6772 | 2.6772 | +0.028 (+1.07%) | 769,226 |
9 Apr 2009 | MYR | 2.6678 | 2.6961 | 2.6394 | 2.6488 | 2.6488 | 0.0 (0.0%) | 436,356 |
8 Apr 2009 | MYR | 2.6205 | 2.6678 | 2.6205 | 2.6488 | 2.6488 | -0.019 (-0.71%) | 419,549 |
7 Apr 2009 | MYR | 2.6678 | 2.6867 | 2.6678 | 2.6678 | 2.6678 | 0.0 (0.0%) | 152,323 |