Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | MYR | 0.13 | 0.15 | 0.13 | 0.1325 | 0.1325 | +0.007 (+6%) | 5,000 |
15 Jul 2009 | MYR | 0.15 | 0.15 | 0.125 | 0.125 | 0.125 | +0.015 (+13.64%) | -1 |
14 Jul 2009 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.02 (-15.38%) | 2,200 |
13 Jul 2009 | MYR | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -0.02 (-13.33%) | -1 |
10 Jul 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 4,000 |
9 Jul 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.02 (+15.38%) | 42,400 |
8 Jul 2009 | MYR | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | -1 |
7 Jul 2009 | MYR | 0.145 | 0.145 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | -1 |
6 Jul 2009 | MYR | 0.1275 | 0.1375 | 0.1275 | 0.13 | 0.13 | -0.022 (-14.75%) | 340,000 |
3 Jul 2009 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | +0.013 (+8.93%) | 42,400 |
2 Jul 2009 | MYR | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | +0.005 (+3.70%) | -1 |
1 Jul 2009 | MYR | 0.165 | 0.165 | 0.135 | 0.135 | 0.135 | -0.02 (-12.90%) | -1 |
30 Jun 2009 | MYR | 0.16 | 0.16 | 0.1375 | 0.155 | 0.155 | -0.005 (-3.13%) | 16,200 |
29 Jun 2009 | MYR | 0.135 | 0.16 | 0.135 | 0.16 | 0.16 | +0.018 (+12.28%) | 105,400 |
26 Jun 2009 | MYR | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | -0.007 (-5%) | 23,200 |
25 Jun 2009 | MYR | 0.1575 | 0.1575 | 0.14 | 0.15 | 0.15 | -0.007 (-4.76%) | 58,000 |
24 Jun 2009 | MYR | 0.145 | 0.1575 | 0.135 | 0.1575 | 0.1575 | +0.015 (+10.53%) | 46,000 |
23 Jun 2009 | MYR | 0.16 | 0.16 | 0.1425 | 0.1425 | 0.1425 | +0.018 (+14.00%) | 102,800 |
22 Jun 2009 | MYR | 0.16 | 0.16 | 0.125 | 0.125 | 0.125 | -0.025 (-16.67%) | -1 |
19 Jun 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 57,600 |
18 Jun 2009 | MYR | 0.1475 | 0.1475 | 0.145 | 0.145 | 0.145 | -0.01 (-6.45%) | 195,200 |
17 Jun 2009 | MYR | 0.1525 | 0.19 | 0.1475 | 0.155 | 0.155 | +0.003 (+1.64%) | 272,400 |
16 Jun 2009 | MYR | 0.1425 | 0.1525 | 0.1425 | 0.1525 | 0.1525 | -0.018 (-10.29%) | 28,000 |
15 Jun 2009 | MYR | 0.14 | 0.175 | 0.14 | 0.17 | 0.17 | +0.02 (+13.33%) | 239,000 |
12 Jun 2009 | MYR | 0.14 | 0.15 | 0.1375 | 0.15 | 0.15 | +0.01 (+7.14%) | 62,400 |
11 Jun 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.005 (+3.70%) | 2,000 |
10 Jun 2009 | MYR | 0.145 | 0.145 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | -1 |
9 Jun 2009 | MYR | 0.135 | 0.14 | 0.13 | 0.135 | 0.135 | -0.003 (-1.82%) | 362,200 |
8 Jun 2009 | MYR | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.0 (0.0%) | 20,000 |
5 Jun 2009 | MYR | 0.1325 | 0.1475 | 0.1325 | 0.1375 | 0.1375 | +0.01 (+7.84%) | 270,000 |