Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2009 | MYR | 2.21 | 2.22 | 2.21 | 2.21 | 2.21 | -0.01 (-0.45%) | 8,465,000 |
15 May 2009 | MYR | 2.2 | 2.23 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 3,756,000 |
14 May 2009 | MYR | 2.19 | 2.23 | 2.19 | 2.22 | 2.22 | 0.0 (0.0%) | 5,713,000 |
13 May 2009 | MYR | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | +0.01 (+0.45%) | 5,131,000 |
12 May 2009 | MYR | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 10,554,000 |
11 May 2009 | MYR | 2.19 | 2.22 | 2.19 | 2.19 | 2.19 | +0.01 (+0.46%) | 3,674,000 |
8 May 2009 | MYR | 2.2 | 2.21 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 24,096,000 |
7 May 2009 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 18,660,000 |
6 May 2009 | MYR | 2.21 | 2.21 | 2.1965 | 2.2 | 2.2 | -0.02 (-0.90%) | 38,451,000 |
5 May 2009 | MYR | 2.21 | 2.22 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 15,573,000 |
4 May 2009 | MYR | 2.22 | 2.22 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 30,911,000 |
30 Apr 2009 | MYR | 2.22 | 2.24 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 27,297,000 |
29 Apr 2009 | MYR | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 6,669,000 |
28 Apr 2009 | MYR | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 6,154,000 |
27 Apr 2009 | MYR | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 4,827,000 |
24 Apr 2009 | MYR | 2.21 | 2.22 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 5,042,000 |
23 Apr 2009 | MYR | 2.21 | 2.22 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 9,085,000 |
22 Apr 2009 | MYR | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 1,394,000 |
21 Apr 2009 | MYR | 2.21 | 2.22 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 3,153,000 |
20 Apr 2009 | MYR | 2.2 | 2.22 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 5,438,000 |
17 Apr 2009 | MYR | 2.19 | 2.2 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 12,550,000 |
16 Apr 2009 | MYR | 2.2 | 2.32 | 2.16 | 2.21 | 2.21 | +0.01 (+0.45%) | 6,698,000 |
15 Apr 2009 | MYR | 2.18 | 2.2 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 13,475,000 |
14 Apr 2009 | MYR | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 5,872,000 |
13 Apr 2009 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,484,000 |
10 Apr 2009 | MYR | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 16,535,000 |
9 Apr 2009 | MYR | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 10,319,000 |
8 Apr 2009 | MYR | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 9,288,000 |
7 Apr 2009 | MYR | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 7,542,000 |
6 Apr 2009 | MYR | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | +0.02 (+0.93%) | 10,297,000 |