Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2009 | MYR | 7.3 | 7.3 | 7.1 | 7.1 | 7.1 | +0.05 (+0.71%) | 15,600 |
24 Jun 2009 | MYR | 7 | 7.1 | 7 | 7.05 | 7.05 | +0.05 (+0.71%) | 77,400 |
23 Jun 2009 | MYR | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 40,100 |
22 Jun 2009 | MYR | 7.05 | 7.05 | 7 | 7 | 7 | 0.0 (0.0%) | 28,800 |
19 Jun 2009 | MYR | 7.05 | 7.1 | 7 | 7 | 7 | -0.05 (-0.71%) | 9,300 |
18 Jun 2009 | MYR | 7.05 | 7.05 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 76,400 |
17 Jun 2009 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 10,600 |
16 Jun 2009 | MYR | 7.15 | 7.15 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 13,100 |
15 Jun 2009 | MYR | 7.15 | 7.15 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 58,300 |
12 Jun 2009 | MYR | 7.2 | 7.2 | 7.1 | 7.1 | 7.1 | -0.1 (-1.39%) | 38,500 |
11 Jun 2009 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 6,200 |
10 Jun 2009 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 5,900 |
9 Jun 2009 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 2,600 |
8 Jun 2009 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 2,000 |
5 Jun 2009 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | +0.05 (+0.70%) | 1,000 |
4 Jun 2009 | MYR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 16,300 |
3 Jun 2009 | MYR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | +0.05 (+0.70%) | 18,300 |
2 Jun 2009 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 1,500 |
29 May 2009 | MYR | 7.2 | 7.3 | 7.1 | 7.1 | 7.1 | -0.2 (-2.74%) | 12,000 |
27 May 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 4,000 |
26 May 2009 | MYR | 7.3 | 7.4 | 7.3 | 7.3 | 7.3 | +0.05 (+0.69%) | 3,700 |
25 May 2009 | MYR | 7.5 | 7.5 | 7.25 | 7.25 | 7.25 | -0.1 (-1.36%) | 3,600 |
22 May 2009 | MYR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 102,000 |
21 May 2009 | MYR | 7.35 | 7.4 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 21,400 |
20 May 2009 | MYR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 400,000 |
19 May 2009 | MYR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 426,000 |
18 May 2009 | MYR | 7.4 | 7.4 | 7.25 | 7.35 | 7.35 | 0.0 (0.0%) | 125,000 |
15 May 2009 | MYR | 7.35 | 7.35 | 7.3 | 7.35 | 7.35 | +0.05 (+0.68%) | 524,100 |
14 May 2009 | MYR | 7.35 | 7.35 | 7.3 | 7.3 | 7.3 | -0.1 (-1.35%) | 522,000 |
13 May 2009 | MYR | 7.5 | 7.5 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 107,100 |