Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2009 | MYR | 0.605 | 0.605 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 140,000 |
26 Jun 2009 | MYR | 0.61 | 0.625 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 189,200 |
25 Jun 2009 | MYR | 0.61 | 0.625 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 214,300 |
24 Jun 2009 | MYR | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.03 (+5.08%) | 192,000 |
23 Jun 2009 | MYR | 0.605 | 0.605 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 251,700 |
22 Jun 2009 | MYR | 0.59 | 0.6 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 321,900 |
19 Jun 2009 | MYR | 0.6 | 0.61 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 412,800 |
18 Jun 2009 | MYR | 0.63 | 0.64 | 0.595 | 0.6 | 0.6 | -0.02 (-3.23%) | 562,500 |
17 Jun 2009 | MYR | 0.6 | 0.625 | 0.6 | 0.62 | 0.62 | +0.03 (+5.08%) | 409,300 |
16 Jun 2009 | MYR | 0.62 | 0.65 | 0.59 | 0.59 | 0.59 | -0.025 (-4.07%) | 369,200 |
15 Jun 2009 | MYR | 0.52 | 0.65 | 0.52 | 0.615 | 0.615 | +0.06 (+10.81%) | 1,067,100 |
12 Jun 2009 | MYR | 0.5 | 0.56 | 0.5 | 0.555 | 0.555 | +0.065 (+13.27%) | 563,900 |
11 Jun 2009 | MYR | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 71,000 |
10 Jun 2009 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 112,800 |
9 Jun 2009 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 72,400 |
8 Jun 2009 | MYR | 0.48 | 0.485 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 42,000 |
5 Jun 2009 | MYR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -0.025 (-5.15%) | 62,000 |
4 Jun 2009 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 40,000 |
3 Jun 2009 | MYR | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | +0.005 (+1.05%) | 46,000 |
2 Jun 2009 | MYR | 0.485 | 0.49 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 123,000 |
1 Jun 2009 | MYR | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | -0.01 (-2.08%) | 69,000 |
29 May 2009 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.025 (+5.49%) | 205,700 |
28 May 2009 | MYR | 0.48 | 0.48 | 0.455 | 0.455 | 0.455 | -0.03 (-6.19%) | 98,300 |
27 May 2009 | MYR | 0.5 | 0.5 | 0.47 | 0.485 | 0.485 | -0.01 (-2.02%) | 283,200 |
26 May 2009 | MYR | 0.45 | 0.495 | 0.45 | 0.495 | 0.495 | +0.015 (+3.13%) | 220,200 |
25 May 2009 | MYR | 0.31 | 0.495 | 0.31 | 0.48 | 0.48 | -0.005 (-1.03%) | 52,500 |
22 May 2009 | MYR | 0.49 | 0.51 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 182,700 |
21 May 2009 | MYR | 0.43 | 0.53 | 0.43 | 0.49 | 0.49 | +0.06 (+13.95%) | 768,000 |
20 May 2009 | MYR | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | +0.04 (+10.26%) | 214,200 |
18 May 2009 | MYR | 0.345 | 0.39 | 0.345 | 0.39 | 0.39 | +0.045 (+13.04%) | 29,700 |