Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | MYR | 0.7285 | 0.7285 | 0.7076 | 0.7129 | 0.7129 | -0.01 (-1.44%) | 857,732 |
30 Jun 2009 | MYR | 0.7233 | 0.7337 | 0.7181 | 0.7233 | 0.7233 | +0.016 (+2.22%) | 2,523,806 |
29 Jun 2009 | MYR | 0.7024 | 0.7129 | 0.7024 | 0.7076 | 0.7076 | 0.0 (0.0%) | 1,030,509 |
26 Jun 2009 | MYR | 0.7233 | 0.7233 | 0.7076 | 0.7076 | 0.7076 | 0.0 (0.0%) | 721,279 |
25 Jun 2009 | MYR | 0.7024 | 0.7181 | 0.692 | 0.7076 | 0.7076 | +0.016 (+2.25%) | 1,946,475 |
24 Jun 2009 | MYR | 0.6764 | 0.7024 | 0.6608 | 0.692 | 0.692 | +0.016 (+2.31%) | 1,531,734 |
23 Jun 2009 | MYR | 0.6504 | 0.6764 | 0.64 | 0.6764 | 0.6764 | +0.005 (+0.77%) | 2,915,868 |
22 Jun 2009 | MYR | 0.7129 | 0.7129 | 0.6608 | 0.6712 | 0.6712 | -0.026 (-3.73%) | 2,842,260 |
19 Jun 2009 | MYR | 0.7024 | 0.7181 | 0.6868 | 0.6972 | 0.6972 | 0.0 (0.0%) | 3,234,900 |
18 Jun 2009 | MYR | 0.7337 | 0.7337 | 0.6972 | 0.6972 | 0.6972 | -0.031 (-4.30%) | 2,642,385 |
17 Jun 2009 | MYR | 0.7389 | 0.7493 | 0.7233 | 0.7285 | 0.7285 | -0.01 (-1.41%) | 1,060,106 |
16 Jun 2009 | MYR | 0.7389 | 0.7441 | 0.7285 | 0.7389 | 0.7389 | -0.016 (-2.07%) | 2,575,696 |
15 Jun 2009 | MYR | 0.8013 | 0.8065 | 0.7545 | 0.7545 | 0.7545 | -0.042 (-5.23%) | 3,187,814 |
12 Jun 2009 | MYR | 0.7909 | 0.7961 | 0.7753 | 0.7961 | 0.7961 | +0.01 (+1.32%) | 3,002,545 |
11 Jun 2009 | MYR | 0.7805 | 0.7857 | 0.7701 | 0.7857 | 0.7857 | +0.01 (+1.34%) | 2,994,281 |
10 Jun 2009 | MYR | 0.7597 | 0.7753 | 0.7545 | 0.7753 | 0.7753 | +0.016 (+2.05%) | 1,476,000 |
9 Jun 2009 | MYR | 0.7649 | 0.7753 | 0.7493 | 0.7597 | 0.7597 | -0.005 (-0.68%) | 1,067,409 |
8 Jun 2009 | MYR | 0.7597 | 0.7909 | 0.7493 | 0.7649 | 0.7649 | +0.005 (+0.68%) | 3,339,642 |
5 Jun 2009 | MYR | 0.7389 | 0.7597 | 0.7389 | 0.7597 | 0.7597 | +0.026 (+3.54%) | 2,853,600 |
4 Jun 2009 | MYR | 0.7389 | 0.7389 | 0.7285 | 0.7337 | 0.7337 | -0.005 (-0.70%) | 891,557 |
3 Jun 2009 | MYR | 0.7285 | 0.7389 | 0.7233 | 0.7389 | 0.7389 | +0.01 (+1.43%) | 1,655,503 |
2 Jun 2009 | MYR | 0.7441 | 0.7493 | 0.7285 | 0.7285 | 0.7285 | -0.005 (-0.71%) | 2,850,525 |
1 Jun 2009 | MYR | 0.7233 | 0.7337 | 0.7181 | 0.7337 | 0.7337 | +0.016 (+2.17%) | 2,828,807 |
29 May 2009 | MYR | 0.7129 | 0.7233 | 0.692 | 0.7181 | 0.7181 | +0.021 (+3.00%) | 2,679,285 |
28 May 2009 | MYR | 0.7129 | 0.7285 | 0.6972 | 0.6972 | 0.6972 | -0.021 (-2.91%) | 1,584,201 |
27 May 2009 | MYR | 0.7233 | 0.7285 | 0.7129 | 0.7181 | 0.7181 | +0.011 (+1.48%) | 1,362,993 |
26 May 2009 | MYR | 0.7181 | 0.7389 | 0.7076 | 0.7076 | 0.7076 | -0.005 (-0.74%) | 2,484,023 |
25 May 2009 | MYR | 0.7076 | 0.7233 | 0.7024 | 0.7129 | 0.7129 | +0.005 (+0.75%) | 1,762,551 |
22 May 2009 | MYR | 0.7024 | 0.7076 | 0.6868 | 0.7076 | 0.7076 | -0.005 (-0.74%) | 1,620,525 |
21 May 2009 | MYR | 0.7024 | 0.7233 | 0.6972 | 0.7129 | 0.7129 | +0.011 (+1.49%) | 3,832,603 |