Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | MYR | 0.12 | 0.13 | 0.12 | 0.1275 | 0.1275 | +0.007 (+6.25%) | 4,094,600 |
3 Jun 2009 | MYR | 0.115 | 0.12 | 0.11 | 0.12 | 0.12 | +0.007 (+6.67%) | 3,250,000 |
2 Jun 2009 | MYR | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | +0.003 (+2.27%) | 1,220,000 |
1 Jun 2009 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.005 (+4.76%) | 1,000,000 |
29 May 2009 | MYR | 0.1075 | 0.1075 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 220,200 |
28 May 2009 | MYR | 0.115 | 0.115 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 162,200 |
27 May 2009 | MYR | 0.115 | 0.125 | 0.1075 | 0.11 | 0.11 | -0.005 (-4.35%) | 740,200 |
26 May 2009 | MYR | 0.15 | 0.15 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | -1 |
25 May 2009 | MYR | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | +0.01 (+9.09%) | -1 |
22 May 2009 | MYR | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -0.015 (-12%) | -1 |
21 May 2009 | MYR | 0.13 | 0.1325 | 0.1225 | 0.125 | 0.125 | +0.003 (+2.04%) | 249,600 |
20 May 2009 | MYR | 0.13 | 0.13 | 0.1225 | 0.1225 | 0.1225 | 0.0 (0.0%) | -1 |
19 May 2009 | MYR | 0.13 | 0.13 | 0.1225 | 0.1225 | 0.1225 | -0.007 (-5.77%) | -1 |
18 May 2009 | MYR | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | -1 |
15 May 2009 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.003 (-1.89%) | 20,000 |
14 May 2009 | MYR | 0.1375 | 0.1375 | 0.1325 | 0.1325 | 0.1325 | -0.005 (-3.64%) | 80,000 |
13 May 2009 | MYR | 0.15 | 0.15 | 0.1275 | 0.1375 | 0.1375 | -0.022 (-14.06%) | 132,000 |
12 May 2009 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.018 (+12.28%) | 10,000 |
11 May 2009 | MYR | 0.17 | 0.195 | 0.135 | 0.1425 | 0.1425 | +0.003 (+1.79%) | 70,600 |
8 May 2009 | MYR | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | -1 |
7 May 2009 | MYR | 0.1275 | 0.15 | 0.1275 | 0.15 | 0.15 | -0.01 (-6.25%) | 470,200 |
6 May 2009 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.04 (+33.33%) | 10,000 |
5 May 2009 | MYR | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | -1 |
4 May 2009 | MYR | 0.18 | 0.18 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | -1 |
30 Apr 2009 | MYR | 0.195 | 0.195 | 0.12 | 0.12 | 0.12 | -0.025 (-17.24%) | -1 |
29 Apr 2009 | MYR | 0.15 | 0.15 | 0.1275 | 0.145 | 0.145 | -0.005 (-3.33%) | 984,200 |
28 Apr 2009 | MYR | 0.195 | 0.195 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | -1 |
27 Apr 2009 | MYR | 0.2 | 0.2 | 0.15 | 0.15 | 0.15 | +0.02 (+15.38%) | -1 |
24 Apr 2009 | MYR | 0.195 | 0.195 | 0.13 | 0.13 | 0.13 | -0.02 (-13.33%) | -1 |
23 Apr 2009 | MYR | 0.195 | 0.195 | 0.15 | 0.15 | 0.15 | +0.025 (+20%) | -1 |