Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 28,500 |
3 Jun 2009 | MYR | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | +0.025 (+5.88%) | 54,100 |
2 Jun 2009 | MYR | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | +0.02 (+4.94%) | 20,000 |
1 Jun 2009 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 10,000 |
29 May 2009 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 185,100 |
28 May 2009 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 10,000 |
27 May 2009 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 12,000 |
26 May 2009 | MYR | 0.435 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 407,000 |
25 May 2009 | MYR | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.025 (+6.10%) | 655,000 |
22 May 2009 | MYR | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 478,000 |
21 May 2009 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 289,800 |
20 May 2009 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 240,500 |
19 May 2009 | MYR | 0.445 | 0.5 | 0.445 | 0.45 | 0.45 | +0.015 (+3.45%) | 13,100 |
18 May 2009 | MYR | 0.45 | 0.46 | 0.435 | 0.435 | 0.435 | -0.07 (-13.86%) | 9,000 |
14 May 2009 | MYR | 0.51 | 0.515 | 0.48 | 0.505 | 0.505 | 0.0 (0.0%) | 43,300 |
13 May 2009 | MYR | 0.5 | 0.535 | 0.49 | 0.505 | 0.505 | +0.005 (+1%) | 104,100 |
11 May 2009 | MYR | 0.52 | 0.52 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 94,500 |
8 May 2009 | MYR | 0.46 | 0.5 | 0.46 | 0.5 | 0.5 | +0.03 (+6.38%) | 155,100 |
7 May 2009 | MYR | 0.495 | 0.51 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 70,200 |
6 May 2009 | MYR | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | +0.03 (+6.67%) | 526,100 |
5 May 2009 | MYR | 0.51 | 0.51 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 4,500 |
4 May 2009 | MYR | 0.48 | 0.5 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 10,200 |
30 Apr 2009 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.03 (+7.14%) | 22,000 |
29 Apr 2009 | MYR | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 131,000 |
28 Apr 2009 | MYR | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 20,000 |
27 Apr 2009 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 109,800 |
24 Apr 2009 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | +0.01 (+2.33%) | 45,600 |
23 Apr 2009 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 19,500 |
22 Apr 2009 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 50,000 |
21 Apr 2009 | MYR | 0.395 | 0.43 | 0.395 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,500 |