Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.045 (+3.93%) | 5,200 |
23 Jun 2009 | MYR | 1.14 | 1.17 | 1.13 | 1.145 | 1.145 | -0.015 (-1.29%) | 99,200 |
22 Jun 2009 | MYR | 1.175 | 1.195 | 1.16 | 1.16 | 1.16 | -0.045 (-3.73%) | 80,000 |
19 Jun 2009 | MYR | 1.22 | 1.22 | 1.205 | 1.205 | 1.205 | -0.015 (-1.23%) | 32,400 |
18 Jun 2009 | MYR | 1.175 | 1.22 | 1.175 | 1.22 | 1.22 | +0.02 (+1.67%) | 75,800 |
17 Jun 2009 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | -0.025 (-2.04%) | 54,000 |
16 Jun 2009 | MYR | 1.245 | 1.245 | 1.2 | 1.225 | 1.225 | -0.015 (-1.21%) | 68,000 |
15 Jun 2009 | MYR | 1.245 | 1.245 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 48,800 |
12 Jun 2009 | MYR | 1.225 | 1.25 | 1.225 | 1.25 | 1.25 | +0.01 (+0.81%) | 127,200 |
11 Jun 2009 | MYR | 1.23 | 1.24 | 1.225 | 1.24 | 1.24 | +0.015 (+1.22%) | 120,000 |
10 Jun 2009 | MYR | 1.225 | 1.23 | 1.205 | 1.225 | 1.225 | +0.025 (+2.08%) | 148,000 |
9 Jun 2009 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 23,000 |
8 Jun 2009 | MYR | 1.185 | 1.2 | 1.185 | 1.19 | 1.19 | +0.005 (+0.42%) | 43,800 |
5 Jun 2009 | MYR | 1.185 | 1.195 | 1.185 | 1.185 | 1.185 | +0.02 (+1.72%) | 72,000 |
4 Jun 2009 | MYR | 1.185 | 1.2 | 1.155 | 1.165 | 1.165 | -0.02 (-1.69%) | 80,000 |
3 Jun 2009 | MYR | 1.195 | 1.195 | 1.185 | 1.185 | 1.185 | +0.01 (+0.85%) | 51,800 |
2 Jun 2009 | MYR | 1.2 | 1.205 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 353,000 |
1 Jun 2009 | MYR | 1.175 | 1.19 | 1.16 | 1.175 | 1.175 | +0.055 (+4.91%) | 384,000 |
29 May 2009 | MYR | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | +0.005 (+0.45%) | 28,200 |
28 May 2009 | MYR | 1.1 | 1.115 | 1.1 | 1.115 | 1.115 | 0.0 (0.0%) | 70,600 |
27 May 2009 | MYR | 1.14 | 1.15 | 1.105 | 1.115 | 1.115 | +0.01 (+0.90%) | 14,200 |
26 May 2009 | MYR | 1.115 | 1.125 | 1.1 | 1.105 | 1.105 | +0.005 (+0.45%) | 74,600 |
25 May 2009 | MYR | 1.1 | 1.115 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 169,000 |
22 May 2009 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 56,200 |
21 May 2009 | MYR | 1.125 | 1.125 | 1.1 | 1.1 | 1.1 | -0.015 (-1.35%) | 4,000 |
20 May 2009 | MYR | 1.115 | 1.145 | 1.115 | 1.115 | 1.115 | +0.045 (+4.21%) | 10,200 |
19 May 2009 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 10,000 |
18 May 2009 | MYR | 1.055 | 1.095 | 1.055 | 1.07 | 1.07 | +0.02 (+1.90%) | 37,400 |
15 May 2009 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.025 (-2.33%) | 10,000 |
14 May 2009 | MYR | 1.075 | 1.11 | 1.075 | 1.075 | 1.075 | -0.01 (-0.92%) | 19,600 |