Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2009 | MYR | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -0.04 (-6.45%) | 689,900 |
19 Jun 2009 | MYR | 0.635 | 0.64 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 542,300 |
18 Jun 2009 | MYR | 0.64 | 0.66 | 0.62 | 0.625 | 0.625 | -0.03 (-4.58%) | 865,600 |
17 Jun 2009 | MYR | 0.66 | 0.665 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 645,500 |
16 Jun 2009 | MYR | 0.675 | 0.675 | 0.655 | 0.66 | 0.66 | -0.025 (-3.65%) | 2,148,800 |
15 Jun 2009 | MYR | 0.705 | 0.715 | 0.68 | 0.685 | 0.685 | -0.01 (-1.44%) | 2,663,700 |
12 Jun 2009 | MYR | 0.71 | 0.71 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 1,283,500 |
11 Jun 2009 | MYR | 0.725 | 0.725 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 2,531,100 |
10 Jun 2009 | MYR | 0.705 | 0.735 | 0.705 | 0.73 | 0.73 | +0.03 (+4.29%) | 1,558,600 |
9 Jun 2009 | MYR | 0.72 | 0.73 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,707,700 |
8 Jun 2009 | MYR | 0.68 | 0.725 | 0.675 | 0.71 | 0.71 | +0.05 (+7.58%) | 2,961,100 |
5 Jun 2009 | MYR | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.015 (+2.33%) | 257,900 |
4 Jun 2009 | MYR | 0.635 | 0.655 | 0.635 | 0.645 | 0.645 | +0.01 (+1.57%) | 539,200 |
3 Jun 2009 | MYR | 0.645 | 0.655 | 0.625 | 0.635 | 0.635 | -0.01 (-1.55%) | 335,400 |
2 Jun 2009 | MYR | 0.68 | 0.695 | 0.645 | 0.645 | 0.645 | -0.02 (-3.01%) | 997,400 |
1 Jun 2009 | MYR | 0.6 | 0.665 | 0.6 | 0.665 | 0.665 | +0.085 (+14.66%) | 1,132,100 |
29 May 2009 | MYR | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.025 (+4.50%) | 249,100 |
28 May 2009 | MYR | 0.555 | 0.555 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 193,000 |
27 May 2009 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | +0.01 (+1.82%) | 259,800 |
26 May 2009 | MYR | 0.54 | 0.565 | 0.525 | 0.55 | 0.55 | +0.04 (+7.84%) | 884,800 |
25 May 2009 | MYR | 0.5 | 0.53 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 343,000 |
22 May 2009 | MYR | 0.505 | 0.505 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 174,000 |
21 May 2009 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 90,000 |
20 May 2009 | MYR | 0.51 | 0.525 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 214,100 |
19 May 2009 | MYR | 0.495 | 0.505 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 140,500 |
18 May 2009 | MYR | 0.455 | 0.49 | 0.455 | 0.49 | 0.49 | +0.01 (+2.08%) | 15,000 |
15 May 2009 | MYR | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.035 (-6.80%) | 208,000 |
14 May 2009 | MYR | 0.525 | 0.525 | 0.5 | 0.515 | 0.515 | -0.01 (-1.90%) | 182,100 |
13 May 2009 | MYR | 0.5 | 0.53 | 0.5 | 0.525 | 0.525 | +0.025 (+5%) | 213,000 |
12 May 2009 | MYR | 0.5 | 0.52 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 62,000 |