Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2009 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 2,094,600 |
18 May 2009 | MYR | 0.39 | 0.395 | 0.375 | 0.39 | 0.39 | -0.01 (-2.50%) | 3,275,700 |
15 May 2009 | MYR | 0.42 | 0.42 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 5,139,400 |
14 May 2009 | MYR | 0.43 | 0.44 | 0.415 | 0.415 | 0.415 | -0.025 (-5.68%) | 4,500,000 |
13 May 2009 | MYR | 0.43 | 0.445 | 0.42 | 0.44 | 0.44 | +0.015 (+3.53%) | 9,317,200 |
12 May 2009 | MYR | 0.425 | 0.43 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 3,036,600 |
11 May 2009 | MYR | 0.425 | 0.45 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 21,860,000 |
8 May 2009 | MYR | 0.41 | 0.43 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 7,810,200 |
7 May 2009 | MYR | 0.435 | 0.435 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 11,268,000 |
6 May 2009 | MYR | 0.415 | 0.43 | 0.395 | 0.43 | 0.43 | +0.015 (+3.61%) | 34,379,600 |
5 May 2009 | MYR | 0.455 | 0.485 | 0.4 | 0.415 | 0.415 | -0.04 (-8.79%) | 101,722,700 |
4 May 2009 | MYR | 0.39 | 0.455 | 0.38 | 0.455 | 0.455 | +0.08 (+21.33%) | 1,505,400 |
30 Apr 2009 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 104,200 |
29 Apr 2009 | MYR | 0.36 | 0.38 | 0.355 | 0.375 | 0.375 | +0.015 (+4.17%) | 115,100 |
28 Apr 2009 | MYR | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.025 (-6.49%) | 194,300 |
27 Apr 2009 | MYR | 0.395 | 0.395 | 0.37 | 0.385 | 0.385 | -0.005 (-1.28%) | 213,400 |
24 Apr 2009 | MYR | 0.4 | 0.4 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 597,100 |
23 Apr 2009 | MYR | 0.4 | 0.4 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 169,300 |
22 Apr 2009 | MYR | 0.37 | 0.385 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 54,100 |
21 Apr 2009 | MYR | 0.35 | 0.375 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 124,800 |
20 Apr 2009 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 83,800 |
17 Apr 2009 | MYR | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 118,100 |
16 Apr 2009 | MYR | 0.395 | 0.395 | 0.365 | 0.38 | 0.38 | -0.005 (-1.30%) | 277,400 |
15 Apr 2009 | MYR | 0.375 | 0.39 | 0.365 | 0.385 | 0.385 | -0.005 (-1.28%) | 196,500 |
14 Apr 2009 | MYR | 0.4 | 0.4 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 395,800 |
13 Apr 2009 | MYR | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 235,000 |
10 Apr 2009 | MYR | 0.385 | 0.385 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 164,700 |
9 Apr 2009 | MYR | 0.385 | 0.385 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 55,000 |
8 Apr 2009 | MYR | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 12,200 |
7 Apr 2009 | MYR | 0.39 | 0.39 | 0.355 | 0.385 | 0.385 | 0.0 (0.0%) | 103,300 |