Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2009 | MYR | 2.14 | 2.14 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 556,600 |
25 Jun 2009 | MYR | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 658,900 |
24 Jun 2009 | MYR | 2.1 | 2.12 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 334,500 |
23 Jun 2009 | MYR | 2.03 | 2.1 | 2.03 | 2.1 | 2.1 | +0.02 (+0.96%) | 631,100 |
22 Jun 2009 | MYR | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | -0.04 (-1.89%) | 1,117,300 |
19 Jun 2009 | MYR | 2.09 | 2.12 | 2.08 | 2.12 | 2.12 | +0.03 (+1.44%) | 137,000 |
18 Jun 2009 | MYR | 2.11 | 2.15 | 2.08 | 2.09 | 2.09 | -0.04 (-1.88%) | 165,600 |
17 Jun 2009 | MYR | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 261,600 |
16 Jun 2009 | MYR | 2.1 | 2.12 | 2.08 | 2.12 | 2.12 | -0.01 (-0.47%) | 395,200 |
15 Jun 2009 | MYR | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | -0.03 (-1.39%) | 1,750,200 |
12 Jun 2009 | MYR | 2.16 | 2.18 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 512,900 |
11 Jun 2009 | MYR | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 623,400 |
10 Jun 2009 | MYR | 2.12 | 2.17 | 2.11 | 2.15 | 2.15 | +0.03 (+1.42%) | 933,500 |
9 Jun 2009 | MYR | 2.11 | 2.15 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 498,600 |
8 Jun 2009 | MYR | 2.14 | 2.14 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 1,118,000 |
5 Jun 2009 | MYR | 2.14 | 2.17 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 953,400 |
4 Jun 2009 | MYR | 2.16 | 2.2 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 374,000 |
3 Jun 2009 | MYR | 2.16 | 2.18 | 2.1 | 2.15 | 2.15 | -0.01 (-0.46%) | 743,700 |
2 Jun 2009 | MYR | 2.22 | 2.22 | 2.14 | 2.16 | 2.16 | -0.04 (-1.82%) | 415,900 |
1 Jun 2009 | MYR | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 274,600 |
29 May 2009 | MYR | 2.25 | 2.29 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 867,000 |
28 May 2009 | MYR | 2.28 | 2.28 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 599,900 |
27 May 2009 | MYR | 2.34 | 2.35 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 765,800 |
26 May 2009 | MYR | 2.32 | 2.34 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 1,196,400 |
25 May 2009 | MYR | 2.31 | 2.34 | 2.31 | 2.32 | 2.32 | +0.02 (+0.87%) | 316,600 |
22 May 2009 | MYR | 2.31 | 2.31 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,344,400 |
21 May 2009 | MYR | 2.31 | 2.35 | 2.3 | 2.31 | 2.31 | +0.02 (+0.87%) | 1,615,200 |
20 May 2009 | MYR | 2.27 | 2.3 | 2.26 | 2.29 | 2.29 | +0.02 (+0.88%) | 2,133,300 |
19 May 2009 | MYR | 2.2 | 2.3 | 2.19 | 2.27 | 2.27 | +0.09 (+4.13%) | 2,016,400 |
18 May 2009 | MYR | 2.22 | 2.22 | 2.15 | 2.18 | 2.18 | -0.06 (-2.68%) | 734,000 |