Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2009 | MYR | 0.3336 | 0.3387 | 0.3233 | 0.3233 | 0.3233 | -0.015 (-4.55%) | 486,400 |
26 Jun 2009 | MYR | 0.3336 | 0.3387 | 0.3336 | 0.3387 | 0.3387 | +0.005 (+1.53%) | 70,543 |
25 Jun 2009 | MYR | 0.3336 | 0.3336 | 0.3259 | 0.3336 | 0.3336 | 0.0 (0.0%) | 47,159 |
24 Jun 2009 | MYR | 0.3336 | 0.3336 | 0.3207 | 0.3336 | 0.3336 | +0.005 (+1.58%) | 284,902 |
23 Jun 2009 | MYR | 0.313 | 0.3284 | 0.313 | 0.3284 | 0.3284 | -0.008 (-2.29%) | 72,102 |
22 Jun 2009 | MYR | 0.3515 | 0.3515 | 0.3361 | 0.3361 | 0.3361 | -0.01 (-2.97%) | 374,154 |
19 Jun 2009 | MYR | 0.3464 | 0.3464 | 0.3361 | 0.3464 | 0.3464 | +0.013 (+3.84%) | 206,954 |
18 Jun 2009 | MYR | 0.3464 | 0.3464 | 0.3336 | 0.3336 | 0.3336 | -0.018 (-5.09%) | 358,564 |
17 Jun 2009 | MYR | 0.3515 | 0.3515 | 0.3464 | 0.3515 | 0.3515 | -0.003 (-0.73%) | 187,077 |
16 Jun 2009 | MYR | 0.3515 | 0.3541 | 0.349 | 0.3541 | 0.3541 | 0.0 (0.0%) | 138,359 |
15 Jun 2009 | MYR | 0.3592 | 0.3643 | 0.3541 | 0.3541 | 0.3541 | -0.01 (-2.80%) | 157,846 |
12 Jun 2009 | MYR | 0.3669 | 0.3669 | 0.3592 | 0.3643 | 0.3643 | +0.008 (+2.16%) | 77,948 |
11 Jun 2009 | MYR | 0.3566 | 0.3669 | 0.3566 | 0.3566 | 0.3566 | -0.01 (-2.81%) | 313,354 |
10 Jun 2009 | MYR | 0.3541 | 0.3669 | 0.3515 | 0.3669 | 0.3669 | +0.003 (+0.71%) | 87,692 |
9 Jun 2009 | MYR | 0.3541 | 0.3643 | 0.3541 | 0.3643 | 0.3643 | +0.003 (+0.69%) | 77,559 |
8 Jun 2009 | MYR | 0.3592 | 0.3643 | 0.3592 | 0.3618 | 0.3618 | -0.005 (-1.39%) | 342,974 |
5 Jun 2009 | MYR | 0.3464 | 0.3669 | 0.3464 | 0.3669 | 0.3669 | +0.018 (+5.13%) | 462,626 |
4 Jun 2009 | MYR | 0.3464 | 0.349 | 0.3464 | 0.349 | 0.349 | +0.003 (+0.75%) | 38,974 |
3 Jun 2009 | MYR | 0.3464 | 0.3464 | 0.3464 | 0.3464 | 0.3464 | -0.005 (-1.45%) | 3,897 |
2 Jun 2009 | MYR | 0.3592 | 0.3592 | 0.3464 | 0.3515 | 0.3515 | 0.0 (0.0%) | 576,431 |
1 Jun 2009 | MYR | 0.3464 | 0.3515 | 0.3464 | 0.3515 | 0.3515 | 0.0 (0.0%) | 132,512 |
29 May 2009 | MYR | 0.3515 | 0.3515 | 0.3361 | 0.3515 | 0.3515 | +0.005 (+1.47%) | 567,857 |
28 May 2009 | MYR | 0.3464 | 0.3464 | 0.3387 | 0.3464 | 0.3464 | -0.005 (-1.45%) | 312,574 |
27 May 2009 | MYR | 0.3515 | 0.3566 | 0.3464 | 0.3515 | 0.3515 | +0.005 (+1.47%) | 565,518 |
26 May 2009 | MYR | 0.3592 | 0.3592 | 0.3464 | 0.3464 | 0.3464 | -0.015 (-4.26%) | 265,025 |
25 May 2009 | MYR | 0.349 | 0.3643 | 0.3438 | 0.3618 | 0.3618 | +0.015 (+4.45%) | 164,861 |
22 May 2009 | MYR | 0.3438 | 0.349 | 0.3438 | 0.3464 | 0.3464 | 0.0 (0.0%) | 159,795 |
21 May 2009 | MYR | 0.3592 | 0.3695 | 0.3464 | 0.3464 | 0.3464 | 0.0 (0.0%) | 1,617,827 |
20 May 2009 | MYR | 0.3438 | 0.3541 | 0.3438 | 0.3464 | 0.3464 | +0.008 (+2.27%) | 1,611,591 |
19 May 2009 | MYR | 0.3259 | 0.3387 | 0.3182 | 0.3387 | 0.3387 | +0.015 (+4.76%) | 569,026 |