Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | MYR | 0.3064 | 0.3171 | 0.3043 | 0.3171 | 0.3171 | +0.004 (+1.34%) | 56,700 |
1 Jul 2009 | MYR | 0.3086 | 0.3129 | 0.3043 | 0.3129 | 0.3129 | +0.004 (+1.39%) | 213,500 |
30 Jun 2009 | MYR | 0.3107 | 0.3107 | 0.3086 | 0.3086 | 0.3086 | -0.004 (-1.37%) | 37,100 |
29 Jun 2009 | MYR | 0.3107 | 0.3129 | 0.3086 | 0.3129 | 0.3129 | 0.0 (0.0%) | 63,000 |
26 Jun 2009 | MYR | 0.315 | 0.315 | 0.3086 | 0.3129 | 0.3129 | 0.0 (0.0%) | 45,733 |
25 Jun 2009 | MYR | 0.3086 | 0.3129 | 0.3086 | 0.3129 | 0.3129 | +0.004 (+1.39%) | 104,066 |
24 Jun 2009 | MYR | 0.3043 | 0.3086 | 0.3021 | 0.3086 | 0.3086 | 0.0 (0.0%) | 216,533 |
23 Jun 2009 | MYR | 0.2914 | 0.3107 | 0.2871 | 0.3086 | 0.3086 | +0.004 (+1.41%) | 154,933 |
22 Jun 2009 | MYR | 0.3064 | 0.3064 | 0.3 | 0.3043 | 0.3043 | -0.009 (-2.75%) | 325,500 |
19 Jun 2009 | MYR | 0.3043 | 0.3129 | 0.3043 | 0.3129 | 0.3129 | +0.002 (+0.71%) | 223,300 |
18 Jun 2009 | MYR | 0.3171 | 0.3171 | 0.3086 | 0.3107 | 0.3107 | -0.006 (-2.02%) | 304,500 |
17 Jun 2009 | MYR | 0.315 | 0.3171 | 0.3129 | 0.3171 | 0.3171 | -0.011 (-3.29%) | 124,366 |
16 Jun 2009 | MYR | 0.315 | 0.3279 | 0.3129 | 0.3279 | 0.3279 | -0.004 (-1.26%) | 310,566 |
15 Jun 2009 | MYR | 0.3429 | 0.3429 | 0.3086 | 0.3321 | 0.3321 | -0.004 (-1.28%) | 405,300 |
12 Jun 2009 | MYR | 0.3364 | 0.3364 | 0.33 | 0.3364 | 0.3364 | 0.0 (0.0%) | 210,000 |
11 Jun 2009 | MYR | 0.3257 | 0.3386 | 0.3257 | 0.3364 | 0.3364 | +0.002 (+0.63%) | 304,500 |
10 Jun 2009 | MYR | 0.3257 | 0.3343 | 0.3214 | 0.3343 | 0.3343 | +0.006 (+1.95%) | 570,033 |
9 Jun 2009 | MYR | 0.3214 | 0.3279 | 0.3171 | 0.3279 | 0.3279 | +0.006 (+2.02%) | 206,266 |
8 Jun 2009 | MYR | 0.315 | 0.3279 | 0.315 | 0.3214 | 0.3214 | +0.011 (+3.44%) | 566,300 |
5 Jun 2009 | MYR | 0.3064 | 0.3107 | 0.3064 | 0.3107 | 0.3107 | +0.002 (+0.68%) | 99,633 |
4 Jun 2009 | MYR | 0.3086 | 0.3086 | 0.3021 | 0.3086 | 0.3086 | 0.0 (0.0%) | 298,433 |
3 Jun 2009 | MYR | 0.3107 | 0.3107 | 0.3064 | 0.3086 | 0.3086 | -0.002 (-0.68%) | 96,133 |
2 Jun 2009 | MYR | 0.3171 | 0.3171 | 0.3 | 0.3107 | 0.3107 | -0.006 (-2.02%) | 938,700 |
1 Jun 2009 | MYR | 0.3193 | 0.3193 | 0.315 | 0.3171 | 0.3171 | -0.002 (-0.69%) | 110,133 |
29 May 2009 | MYR | 0.3193 | 0.3236 | 0.315 | 0.3193 | 0.3193 | -0.006 (-1.96%) | 402,033 |
28 May 2009 | MYR | 0.3236 | 0.3257 | 0.3193 | 0.3257 | 0.3257 | -0.002 (-0.67%) | 56,466 |
27 May 2009 | MYR | 0.33 | 0.33 | 0.3193 | 0.3279 | 0.3279 | +0.002 (+0.68%) | 161,933 |
26 May 2009 | MYR | 0.33 | 0.33 | 0.3214 | 0.3257 | 0.3257 | +0.002 (+0.65%) | 359,566 |
25 May 2009 | MYR | 0.33 | 0.3321 | 0.3236 | 0.3236 | 0.3236 | -0.004 (-1.31%) | 1,549,100 |
22 May 2009 | MYR | 0.3214 | 0.3279 | 0.3171 | 0.3279 | 0.3279 | +0.004 (+1.33%) | 456,166 |