Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2009 | MYR | 2.1652 | 2.1652 | 2.1652 | 2.1652 | 2.1652 | 0.0 (0.0%) | 2,115 |
18 May 2009 | MYR | 2.1746 | 2.1746 | 2.1274 | 2.1652 | 2.1652 | -0.028 (-1.29%) | 61,237 |
15 May 2009 | MYR | 2.203 | 2.2125 | 2.1935 | 2.1935 | 2.1935 | -0.057 (-2.52%) | 46,536 |
14 May 2009 | MYR | 2.2503 | 2.2597 | 2.2503 | 2.2503 | 2.2503 | 0.0 (0.0%) | 78,583 |
13 May 2009 | MYR | 2.2314 | 2.2503 | 2.203 | 2.2503 | 2.2503 | +0.028 (+1.28%) | 48,440 |
12 May 2009 | MYR | 2.2503 | 2.2503 | 2.2219 | 2.2219 | 2.2219 | -0.066 (-2.89%) | 48,228 |
11 May 2009 | MYR | 2.2314 | 2.2881 | 2.2219 | 2.2881 | 2.2881 | +0.057 (+2.54%) | 235,750 |
8 May 2009 | MYR | 2.2219 | 2.2503 | 2.2125 | 2.2314 | 2.2314 | +0.009 (+0.43%) | 62,824 |
7 May 2009 | MYR | 2.2219 | 2.2314 | 2.2219 | 2.2219 | 2.2219 | +0.028 (+1.29%) | 90,217 |
6 May 2009 | MYR | 2.1746 | 2.1935 | 2.1557 | 2.1935 | 2.1935 | +0.019 (+0.87%) | 49,180 |
5 May 2009 | MYR | 2.1935 | 2.1935 | 2.1463 | 2.1746 | 2.1746 | -0.019 (-0.86%) | 147,119 |
4 May 2009 | MYR | 2.1368 | 2.1935 | 2.1274 | 2.1935 | 2.1935 | +0.057 (+2.65%) | 99,736 |
30 Apr 2009 | MYR | 2.099 | 2.1368 | 2.099 | 2.1368 | 2.1368 | +0.028 (+1.34%) | 70,439 |
29 Apr 2009 | MYR | 2.0801 | 2.1085 | 2.0801 | 2.1085 | 2.1085 | 0.0 (0.0%) | 38,815 |
28 Apr 2009 | MYR | 2.0801 | 2.1463 | 2.0801 | 2.1085 | 2.1085 | -0.066 (-3.04%) | 77,208 |
27 Apr 2009 | MYR | 2.1746 | 2.1935 | 2.1557 | 2.1746 | 2.1746 | 0.0 (0.0%) | 72,025 |
24 Apr 2009 | MYR | 2.1841 | 2.203 | 2.1557 | 2.1746 | 2.1746 | 0.0 (0.0%) | 360,658 |
23 Apr 2009 | MYR | 2.1746 | 2.1746 | 2.1557 | 2.1746 | 2.1746 | -0.019 (-0.86%) | 23,268 |
22 Apr 2009 | MYR | 2.1746 | 2.1935 | 2.1746 | 2.1935 | 2.1935 | +0.028 (+1.31%) | 65,574 |
21 Apr 2009 | MYR | 2.1652 | 2.1652 | 2.1085 | 2.1652 | 2.1652 | -0.038 (-1.72%) | 22,210 |
20 Apr 2009 | MYR | 2.1085 | 2.203 | 2.1085 | 2.203 | 2.203 | +0.028 (+1.31%) | 55,103 |
17 Apr 2009 | MYR | 2.099 | 2.1935 | 2.099 | 2.1746 | 2.1746 | 0.0 (0.0%) | 30,037 |
16 Apr 2009 | MYR | 2.1463 | 2.2219 | 2.1463 | 2.1746 | 2.1746 | +0.038 (+1.77%) | 264,412 |
15 Apr 2009 | MYR | 2.1368 | 2.1368 | 2.0801 | 2.1368 | 2.1368 | -0.009 (-0.44%) | 129,033 |
14 Apr 2009 | MYR | 2.099 | 2.1463 | 2.0801 | 2.1463 | 2.1463 | +0.066 (+3.18%) | 179,906 |
13 Apr 2009 | MYR | 2.0801 | 2.0801 | 2.0706 | 2.0801 | 2.0801 | 0.0 (0.0%) | 57,641 |
10 Apr 2009 | MYR | 2.0423 | 2.0895 | 2.0423 | 2.0801 | 2.0801 | +0.085 (+4.27%) | 92,332 |
9 Apr 2009 | MYR | 2.0234 | 2.0801 | 1.995 | 1.995 | 1.995 | -0.009 (-0.47%) | 26,547 |
8 Apr 2009 | MYR | 1.9477 | 2.0044 | 1.9477 | 2.0044 | 2.0044 | +0.019 (+0.95%) | 45,478 |
7 Apr 2009 | MYR | 1.9383 | 1.9855 | 1.9383 | 1.9855 | 1.9855 | 0.0 (0.0%) | 16,076 |