Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2009 | MYR | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 2,652,000 |
26 Jun 2009 | MYR | 2.22 | 2.22 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 784,000 |
25 Jun 2009 | MYR | 2.21 | 2.21 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 2,988,000 |
24 Jun 2009 | MYR | 2.19 | 2.21 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 5,980,000 |
23 Jun 2009 | MYR | 2.18 | 2.2 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 1,529,000 |
22 Jun 2009 | MYR | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 856,000 |
19 Jun 2009 | MYR | 2.19 | 2.21 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 7,008,000 |
18 Jun 2009 | MYR | 2.19 | 2.2 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 9,430,000 |
17 Jun 2009 | MYR | 2.18 | 2.2 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 3,845,000 |
16 Jun 2009 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 956,000 |
15 Jun 2009 | MYR | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 5,318,000 |
12 Jun 2009 | MYR | 2.2 | 2.2 | 2.17 | 2.18 | 2.18 | -0.04 (-1.80%) | 6,616,000 |
11 Jun 2009 | MYR | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | +0.04 (+1.83%) | 2,000,000 |
10 Jun 2009 | MYR | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | +0.02 (+0.93%) | 3,754,000 |
9 Jun 2009 | MYR | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 16,316,000 |
8 Jun 2009 | MYR | 2.18 | 2.19 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 1,713,000 |
5 Jun 2009 | MYR | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | +0.02 (+0.93%) | 9,799,000 |
4 Jun 2009 | MYR | 2.16 | 2.18 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 3,244,000 |
3 Jun 2009 | MYR | 2.23 | 2.23 | 2.15 | 2.16 | 2.16 | -0.13 (-5.68%) | 9,708,000 |
2 Jun 2009 | MYR | 2.3 | 2.3 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 7,717,000 |
1 Jun 2009 | MYR | 2.32 | 2.35 | 2.26 | 2.28 | 2.28 | -0.04 (-1.72%) | 4,873,000 |
29 May 2009 | MYR | 2.29 | 2.38 | 2.25 | 2.32 | 2.32 | +0.03 (+1.31%) | 10,858,000 |
28 May 2009 | MYR | 2.29 | 2.29 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 1,102,000 |
27 May 2009 | MYR | 2.28 | 2.29 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 2,326,000 |
26 May 2009 | MYR | 2.26 | 2.31 | 2.26 | 2.29 | 2.29 | +0.03 (+1.33%) | 1,965,000 |
25 May 2009 | MYR | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | +0.02 (+0.89%) | 2,057,000 |
22 May 2009 | MYR | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 5,241,000 |
21 May 2009 | MYR | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 8,869,000 |
20 May 2009 | MYR | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 8,107,000 |
19 May 2009 | MYR | 2.22 | 2.23 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 5,877,000 |