Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2009 | MYR | 0.35 | 0.35 | 0.335 | 0.345 | 0.345 | -0.015 (-4.17%) | 26,000 |
14 May 2009 | MYR | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 37,000 |
13 May 2009 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 40,000 |
12 May 2009 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 17,000 |
11 May 2009 | MYR | 0.32 | 0.35 | 0.315 | 0.35 | 0.35 | +0.04 (+12.90%) | 103,200 |
8 May 2009 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 157,200 |
7 May 2009 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 20,000 |
6 May 2009 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 25,800 |
5 May 2009 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 10,000 |
30 Apr 2009 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 43,400 |
28 Apr 2009 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 7,700 |
27 Apr 2009 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 25,000 |
24 Apr 2009 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 10,000 |
23 Apr 2009 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 11,900 |
21 Apr 2009 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 10,000 |
20 Apr 2009 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 18,000 |
17 Apr 2009 | MYR | 0.27 | 0.29 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 24,400 |
16 Apr 2009 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.015 (+5.66%) | 6,000 |
14 Apr 2009 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 22,000 |
13 Apr 2009 | MYR | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 5,000 |
10 Apr 2009 | MYR | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 6,200 |
8 Apr 2009 | MYR | 0.27 | 0.3 | 0.27 | 0.3 | 0.3 | +0.01 (+3.45%) | 11,200 |
3 Apr 2009 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | +0.015 (+5.45%) | 120,000 |
2 Apr 2009 | MYR | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 22,000 |
1 Apr 2009 | MYR | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -0.03 (-9.68%) | 110,000 |
31 Mar 2009 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.04 (+14.81%) | 24,000 |
30 Mar 2009 | MYR | 0.295 | 0.295 | 0.27 | 0.27 | 0.27 | +0.01 (+3.85%) | 31,000 |
27 Mar 2009 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.02 (+8.33%) | 69,000 |
26 Mar 2009 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 58,800 |
20 Mar 2009 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 7,000 |