Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2009 | MYR | 0.465 | 0.5 | 0.465 | 0.5 | 0.5 | +0.035 (+7.53%) | 264,900 |
17 Jul 2009 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,000 |
16 Jul 2009 | MYR | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 217,600 |
15 Jul 2009 | MYR | 0.44 | 0.465 | 0.44 | 0.465 | 0.465 | +0.015 (+3.33%) | 30,000 |
14 Jul 2009 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 30,000 |
13 Jul 2009 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 35,000 |
10 Jul 2009 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.015 (+3.37%) | 58,000 |
9 Jul 2009 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 15,000 |
8 Jul 2009 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | +0.015 (+3.49%) | 20,000 |
7 Jul 2009 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | -0.04 (-8.51%) | 22,000 |
3 Jul 2009 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 10,000 |
2 Jul 2009 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 41,000 |
30 Jun 2009 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 86,000 |
29 Jun 2009 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 20,000 |
26 Jun 2009 | MYR | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 145,000 |
25 Jun 2009 | MYR | 0.455 | 0.5 | 0.455 | 0.5 | 0.5 | +0.025 (+5.26%) | 40,200 |
24 Jun 2009 | MYR | 0.44 | 0.475 | 0.44 | 0.475 | 0.475 | +0.045 (+10.47%) | 57,000 |
23 Jun 2009 | MYR | 0.425 | 0.445 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 64,000 |
22 Jun 2009 | MYR | 0.445 | 0.46 | 0.425 | 0.445 | 0.445 | -0.02 (-4.30%) | 60,000 |
19 Jun 2009 | MYR | 0.48 | 0.49 | 0.465 | 0.465 | 0.465 | +0.01 (+2.20%) | 180,500 |
18 Jun 2009 | MYR | 0.48 | 0.515 | 0.455 | 0.455 | 0.455 | -0.06 (-11.65%) | 46,500 |
17 Jun 2009 | MYR | 0.515 | 0.52 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 51,500 |
16 Jun 2009 | MYR | 0.53 | 0.53 | 0.485 | 0.515 | 0.515 | -0.015 (-2.83%) | 303,400 |
15 Jun 2009 | MYR | 0.545 | 0.575 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 712,900 |
12 Jun 2009 | MYR | 0.55 | 0.565 | 0.535 | 0.545 | 0.545 | -0.015 (-2.68%) | 637,800 |
11 Jun 2009 | MYR | 0.505 | 0.56 | 0.5 | 0.56 | 0.56 | +0.055 (+10.89%) | 1,182,700 |
10 Jun 2009 | MYR | 0.48 | 0.505 | 0.48 | 0.505 | 0.505 | +0.015 (+3.06%) | 130,200 |
9 Jun 2009 | MYR | 0.46 | 0.51 | 0.46 | 0.49 | 0.49 | 0.0 (0.0%) | 260,000 |
8 Jun 2009 | MYR | 0.465 | 0.505 | 0.455 | 0.49 | 0.49 | +0.04 (+8.89%) | 570,400 |
5 Jun 2009 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 129,500 |