Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 3,000 |
20 May 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 213,900 |
19 May 2009 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 31,200 |
18 May 2009 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 6,000 |
15 May 2009 | MYR | 0.715 | 0.72 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 156,400 |
14 May 2009 | MYR | 0.715 | 0.72 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 120,000 |
13 May 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 245,000 |
12 May 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 59,000 |
11 May 2009 | MYR | 0.725 | 0.725 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 173,600 |
7 May 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 154,100 |
6 May 2009 | MYR | 0.72 | 0.725 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 85,000 |
5 May 2009 | MYR | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 143,000 |
4 May 2009 | MYR | 0.745 | 0.745 | 0.725 | 0.725 | 0.725 | -0.025 (-3.33%) | 123,000 |
30 Apr 2009 | MYR | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 194,200 |
29 Apr 2009 | MYR | 0.72 | 0.725 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 110,000 |
28 Apr 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 45,000 |
27 Apr 2009 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 19,000 |
24 Apr 2009 | MYR | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 39,000 |
23 Apr 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 57,000 |
22 Apr 2009 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 194,000 |
20 Apr 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 68,000 |
17 Apr 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 80,000 |
16 Apr 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 30,000 |
14 Apr 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 26,200 |
13 Apr 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 23,000 |
10 Apr 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 18,200 |
8 Apr 2009 | MYR | 0.76 | 0.76 | 0.7 | 0.76 | 0.76 | +0.06 (+8.57%) | 16,000 |
2 Apr 2009 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 5,000 |
1 Apr 2009 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 8,000 |
31 Mar 2009 | MYR | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | +0.06 (+8.70%) | 582,000 |