Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2009 | MYR | 0.68 | 0.7067 | 0.6733 | 0.6733 | 0.6733 | 0.0 (0.0%) | 1,668,750 |
9 Jun 2009 | MYR | 0.6467 | 0.68 | 0.6467 | 0.6733 | 0.6733 | +0.013 (+2.02%) | 729,300 |
8 Jun 2009 | MYR | 0.65 | 0.6633 | 0.6467 | 0.66 | 0.66 | +0.01 (+1.54%) | 433,500 |
5 Jun 2009 | MYR | 0.66 | 0.6667 | 0.6367 | 0.65 | 0.65 | -0.017 (-2.50%) | 175,050 |
4 Jun 2009 | MYR | 0.6333 | 0.6667 | 0.6333 | 0.6667 | 0.6667 | +0.01 (+1.52%) | 82,200 |
3 Jun 2009 | MYR | 0.6533 | 0.6567 | 0.6533 | 0.6567 | 0.6567 | +0.003 (+0.52%) | 120,000 |
2 Jun 2009 | MYR | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.0 (0.0%) | 4,500 |
1 Jun 2009 | MYR | 0.6333 | 0.6567 | 0.6267 | 0.6533 | 0.6533 | +0.003 (+0.51%) | 313,350 |
29 May 2009 | MYR | 0.6467 | 0.65 | 0.6467 | 0.65 | 0.65 | -0.017 (-2.50%) | 165,000 |
28 May 2009 | MYR | 0.6333 | 0.6667 | 0.6333 | 0.6667 | 0.6667 | -0.013 (-1.96%) | 318,000 |
27 May 2009 | MYR | 0.6267 | 0.7 | 0.62 | 0.68 | 0.68 | +0.04 (+6.25%) | 1,039,800 |
26 May 2009 | MYR | 0.6267 | 0.6467 | 0.6267 | 0.64 | 0.64 | +0.003 (+0.52%) | 228,000 |
25 May 2009 | MYR | 0.63 | 0.6367 | 0.63 | 0.6367 | 0.6367 | +0.03 (+4.94%) | 32,100 |
22 May 2009 | MYR | 0.64 | 0.64 | 0.6067 | 0.6067 | 0.6067 | -0.04 (-6.19%) | 11,100 |
21 May 2009 | MYR | 0.62 | 0.6467 | 0.62 | 0.6467 | 0.6467 | +0.027 (+4.31%) | 79,500 |
19 May 2009 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.023 (-3.62%) | 4,500 |
18 May 2009 | MYR | 0.62 | 0.6567 | 0.6 | 0.6433 | 0.6433 | -0.01 (-1.53%) | 129,600 |
15 May 2009 | MYR | 0.6033 | 0.6533 | 0.6033 | 0.6533 | 0.6533 | +0.003 (+0.51%) | 90,000 |
14 May 2009 | MYR | 0.6567 | 0.66 | 0.6233 | 0.65 | 0.65 | -0.017 (-2.50%) | 321,900 |
13 May 2009 | MYR | 0.6533 | 0.6667 | 0.6533 | 0.6667 | 0.6667 | +0.013 (+2.05%) | 361,800 |
12 May 2009 | MYR | 0.6533 | 0.66 | 0.63 | 0.6533 | 0.6533 | +0.003 (+0.51%) | 278,250 |
11 May 2009 | MYR | 0.6733 | 0.6733 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 661,950 |
8 May 2009 | MYR | 0.6667 | 0.6867 | 0.66 | 0.66 | 0.66 | -0.007 (-1.00%) | 709,800 |
7 May 2009 | MYR | 0.65 | 0.6667 | 0.65 | 0.6667 | 0.6667 | +0.017 (+2.57%) | 729,150 |
6 May 2009 | MYR | 0.5933 | 0.65 | 0.5933 | 0.65 | 0.65 | +0.033 (+5.40%) | 697,950 |
5 May 2009 | MYR | 0.5933 | 0.6267 | 0.5933 | 0.6167 | 0.6167 | +0.027 (+4.53%) | 841,050 |
4 May 2009 | MYR | 0.5533 | 0.6 | 0.5533 | 0.59 | 0.59 | +0.043 (+7.92%) | 1,015,650 |
30 Apr 2009 | MYR | 0.5667 | 0.5733 | 0.5333 | 0.5467 | 0.5467 | -0.02 (-3.53%) | 4,866,000 |
29 Apr 2009 | MYR | 0.5667 | 0.5667 | 0.5667 | 0.5667 | 0.5667 | 0.0 (0.0%) | 34,500 |
28 Apr 2009 | MYR | 0.56 | 0.5767 | 0.55 | 0.5667 | 0.5667 | +0.013 (+2.42%) | 319,500 |