Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | MYR | 0.99 | 0.99 | 0.975 | 0.985 | 0.985 | -0.005 (-0.51%) | 335,600 |
23 Jun 2009 | MYR | 0.995 | 0.995 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 217,300 |
22 Jun 2009 | MYR | 1 | 1 | 1 | 1 | 1 | -0.01 (-0.99%) | 427,900 |
19 Jun 2009 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 12,000 |
18 Jun 2009 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 278,600 |
17 Jun 2009 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 10,600 |
16 Jun 2009 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 54,000 |
15 Jun 2009 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 64,900 |
12 Jun 2009 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 143,000 |
11 Jun 2009 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 87,200 |
10 Jun 2009 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 125,800 |
9 Jun 2009 | MYR | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 125,000 |
8 Jun 2009 | MYR | 0.98 | 1 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 89,000 |
5 Jun 2009 | MYR | 0.975 | 0.985 | 0.975 | 0.98 | 0.98 | +0.005 (+0.51%) | 210,500 |
4 Jun 2009 | MYR | 0.97 | 0.975 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 184,000 |
3 Jun 2009 | MYR | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | +0.005 (+0.52%) | 135,000 |
2 Jun 2009 | MYR | 0.97 | 0.97 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 384,500 |
1 Jun 2009 | MYR | 0.975 | 0.98 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 144,500 |
29 May 2009 | MYR | 0.965 | 0.98 | 0.965 | 0.98 | 0.98 | +0.015 (+1.55%) | 118,500 |
28 May 2009 | MYR | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | +0.015 (+1.58%) | 62,000 |
27 May 2009 | MYR | 0.955 | 0.96 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 193,500 |
26 May 2009 | MYR | 0.955 | 0.96 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 87,000 |
25 May 2009 | MYR | 0.945 | 0.97 | 0.945 | 0.965 | 0.965 | +0.02 (+2.12%) | 112,000 |
22 May 2009 | MYR | 0.95 | 0.96 | 0.945 | 0.945 | 0.945 | -0.01 (-1.05%) | 171,000 |
21 May 2009 | MYR | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | +0.005 (+0.53%) | 63,000 |
20 May 2009 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 30,000 |
19 May 2009 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 35,000 |
18 May 2009 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 15,000 |
15 May 2009 | MYR | 0.95 | 0.96 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 182,200 |
14 May 2009 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 10,000 |