Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2009 | MYR | 1 | 1 | 0.985 | 0.985 | 0.985 | -0.025 (-2.48%) | 42,000 |
26 Jun 2009 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 66,000 |
25 Jun 2009 | MYR | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 177,000 |
24 Jun 2009 | MYR | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 71,000 |
23 Jun 2009 | MYR | 0.965 | 0.98 | 0.965 | 0.98 | 0.98 | -0.02 (-2%) | 117,000 |
22 Jun 2009 | MYR | 1 | 1 | 0.985 | 1 | 1 | -0.01 (-0.99%) | 74,300 |
19 Jun 2009 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 134,000 |
18 Jun 2009 | MYR | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -0.06 (-5.71%) | 86,700 |
17 Jun 2009 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 146,100 |
16 Jun 2009 | MYR | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 173,000 |
15 Jun 2009 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 200,300 |
12 Jun 2009 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 192,000 |
11 Jun 2009 | MYR | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.04 (+3.77%) | 177,600 |
10 Jun 2009 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 143,000 |
9 Jun 2009 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 91,800 |
8 Jun 2009 | MYR | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 128,000 |
5 Jun 2009 | MYR | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | +0.05 (+4.90%) | 191,000 |
4 Jun 2009 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 33,100 |
3 Jun 2009 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 64,500 |
2 Jun 2009 | MYR | 1.05 | 1.05 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 288,000 |
1 Jun 2009 | MYR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 136,000 |
29 May 2009 | MYR | 1 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 141,600 |
28 May 2009 | MYR | 0.995 | 1 | 0.995 | 1 | 1 | 0.0 (0.0%) | 84,000 |
27 May 2009 | MYR | 0.995 | 1 | 0.995 | 1 | 1 | +0.005 (+0.50%) | 167,500 |
26 May 2009 | MYR | 1 | 1 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 186,000 |
25 May 2009 | MYR | 0.99 | 1.01 | 0.985 | 1 | 1 | +0.02 (+2.04%) | 204,000 |
22 May 2009 | MYR | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.005 (-0.51%) | 18,000 |
21 May 2009 | MYR | 0.995 | 1 | 0.985 | 0.985 | 0.985 | -0.01 (-1.01%) | 88,200 |
20 May 2009 | MYR | 0.995 | 1 | 0.985 | 0.995 | 0.995 | 0.0 (0.0%) | 116,500 |
19 May 2009 | MYR | 0.985 | 1.03 | 0.98 | 0.995 | 0.995 | +0.025 (+2.58%) | 244,300 |