Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2009 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 9,000 |
20 Jul 2009 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 9,000 |
10 Jul 2009 | MYR | 2.54 | 2.55 | 2.5 | 2.55 | 2.55 | 0.0 (0.0%) | 36,500 |
9 Jul 2009 | MYR | 2.57 | 2.57 | 2.5 | 2.55 | 2.55 | -0.03 (-1.16%) | 430,500 |
8 Jul 2009 | MYR | 2.57 | 2.59 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 18,000 |
7 Jul 2009 | MYR | 2.58 | 2.6 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 46,000 |
6 Jul 2009 | MYR | 2.59 | 2.6 | 2.55 | 2.59 | 2.59 | +0.04 (+1.57%) | 63,000 |
3 Jul 2009 | MYR | 2.59 | 2.63 | 2.55 | 2.55 | 2.55 | -0.07 (-2.67%) | 98,200 |
2 Jul 2009 | MYR | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | +0.01 (+0.38%) | 28,400 |
1 Jul 2009 | MYR | 2.58 | 2.61 | 2.58 | 2.61 | 2.61 | +0.01 (+0.38%) | 23,000 |
30 Jun 2009 | MYR | 2.57 | 2.6 | 2.57 | 2.6 | 2.6 | +0.01 (+0.39%) | 27,900 |
29 Jun 2009 | MYR | 2.57 | 2.59 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 45,000 |
26 Jun 2009 | MYR | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 5,000 |
25 Jun 2009 | MYR | 2.59 | 2.59 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 36,000 |
24 Jun 2009 | MYR | 2.57 | 2.6 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 144,000 |
23 Jun 2009 | MYR | 2.58 | 2.61 | 2.57 | 2.58 | 2.58 | -0.04 (-1.53%) | 86,000 |
22 Jun 2009 | MYR | 2.62 | 2.65 | 2.6 | 2.62 | 2.62 | +0.02 (+0.77%) | 20,000 |
18 Jun 2009 | MYR | 2.57 | 2.6 | 2.57 | 2.6 | 2.6 | +0.02 (+0.78%) | 11,000 |
17 Jun 2009 | MYR | 2.58 | 2.58 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 10,000 |
16 Jun 2009 | MYR | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 23,000 |
15 Jun 2009 | MYR | 2.58 | 2.6 | 2.57 | 2.58 | 2.58 | -0.02 (-0.77%) | 19,000 |
12 Jun 2009 | MYR | 2.58 | 2.6 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 34,000 |
11 Jun 2009 | MYR | 2.63 | 2.63 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 46,500 |
10 Jun 2009 | MYR | 2.59 | 2.63 | 2.59 | 2.63 | 2.63 | +0.01 (+0.38%) | 87,000 |
9 Jun 2009 | MYR | 2.6 | 2.62 | 2.58 | 2.62 | 2.62 | 0.0 (0.0%) | 44,000 |
8 Jun 2009 | MYR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.03 (+1.16%) | 1,000 |
5 Jun 2009 | MYR | 2.59 | 2.6 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 169,000 |
4 Jun 2009 | MYR | 2.6 | 2.6 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 121,200 |
3 Jun 2009 | MYR | 2.61 | 2.61 | 2.58 | 2.61 | 2.61 | +0.04 (+1.56%) | 37,800 |
2 Jun 2009 | MYR | 2.6 | 2.62 | 2.57 | 2.57 | 2.57 | -0.02 (-0.77%) | 78,000 |