Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2009 | MYR | 0.26 | 0.275 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 26,200 |
10 Jul 2009 | MYR | 0.27 | 0.27 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 2,700 |
9 Jul 2009 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 42,800 |
8 Jul 2009 | MYR | 0.255 | 0.275 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 36,900 |
7 Jul 2009 | MYR | 0.25 | 0.27 | 0.25 | 0.265 | 0.265 | -0.005 (-1.85%) | 20,300 |
3 Jul 2009 | MYR | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 30,100 |
2 Jul 2009 | MYR | 0.265 | 0.275 | 0.255 | 0.265 | 0.265 | -0.02 (-7.02%) | 70,700 |
30 Jun 2009 | MYR | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 57,300 |
29 Jun 2009 | MYR | 0.285 | 0.29 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 128,600 |
26 Jun 2009 | MYR | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | -0.01 (-3.39%) | 18,000 |
25 Jun 2009 | MYR | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 56,000 |
24 Jun 2009 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 41,600 |
23 Jun 2009 | MYR | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 35,200 |
22 Jun 2009 | MYR | 0.27 | 0.285 | 0.26 | 0.285 | 0.285 | 0.0 (0.0%) | 61,600 |
19 Jun 2009 | MYR | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | 0.0 (0.0%) | 23,800 |
18 Jun 2009 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 96,000 |
17 Jun 2009 | MYR | 0.28 | 0.325 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 357,900 |
16 Jun 2009 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 92,000 |
15 Jun 2009 | MYR | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 127,200 |
12 Jun 2009 | MYR | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 142,200 |
11 Jun 2009 | MYR | 0.275 | 0.3 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 113,500 |
10 Jun 2009 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 125,500 |
9 Jun 2009 | MYR | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.005 (+1.75%) | 107,300 |
8 Jun 2009 | MYR | 0.285 | 0.295 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 105,000 |
5 Jun 2009 | MYR | 0.285 | 0.295 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 35,000 |
4 Jun 2009 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.015 (+5.56%) | 163,500 |
3 Jun 2009 | MYR | 0.28 | 0.32 | 0.26 | 0.27 | 0.27 | -0.04 (-12.90%) | 244,000 |
2 Jun 2009 | MYR | 0.315 | 0.335 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 41,000 |
29 May 2009 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 15,000 |
28 May 2009 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 52,000 |