Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2009 | MYR | 0.3 | 0.3 | 0.262 | 0.262 | 0.262 | -0.014 (-5.07%) | 0 |
26 Jun 2009 | MYR | 0.278 | 0.278 | 0.276 | 0.276 | 0.276 | -0.008 (-2.82%) | 55,000 |
25 Jun 2009 | MYR | 0.284 | 0.284 | 0.284 | 0.284 | 0.284 | +0.02 (+7.58%) | 24,000 |
24 Jun 2009 | MYR | 0.28 | 0.28 | 0.264 | 0.264 | 0.264 | +0.002 (+0.76%) | 0 |
23 Jun 2009 | MYR | 0.284 | 0.284 | 0.262 | 0.262 | 0.262 | -0.002 (-0.76%) | 0 |
22 Jun 2009 | MYR | 0.29 | 0.29 | 0.264 | 0.264 | 0.264 | -0.012 (-4.35%) | 0 |
19 Jun 2009 | MYR | 0.276 | 0.276 | 0.276 | 0.276 | 0.276 | 0.0 (0.0%) | 5,000 |
18 Jun 2009 | MYR | 0.278 | 0.278 | 0.276 | 0.276 | 0.276 | -0.01 (-3.50%) | 149,000 |
17 Jun 2009 | MYR | 0.29 | 0.292 | 0.286 | 0.286 | 0.286 | +0.002 (+0.70%) | 28,500 |
16 Jun 2009 | MYR | 0.28 | 0.288 | 0.276 | 0.284 | 0.284 | +0.004 (+1.43%) | 15,000 |
15 Jun 2009 | MYR | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.002 (-0.71%) | 0 |
12 Jun 2009 | MYR | 0.31 | 0.31 | 0.282 | 0.282 | 0.282 | -0.038 (-11.88%) | 0 |
11 Jun 2009 | MYR | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.046 (+16.79%) | 1,000 |
10 Jun 2009 | MYR | 0.274 | 0.274 | 0.274 | 0.274 | 0.274 | +0.008 (+3.01%) | 5,000 |
9 Jun 2009 | MYR | 0.3 | 0.3 | 0.266 | 0.266 | 0.266 | -0.01 (-3.62%) | 0 |
8 Jun 2009 | MYR | 0.28 | 0.28 | 0.276 | 0.276 | 0.276 | -0.004 (-1.43%) | 65,000 |
5 Jun 2009 | MYR | 0.28 | 0.28 | 0.278 | 0.28 | 0.28 | -0.002 (-0.71%) | 50,000 |
4 Jun 2009 | MYR | 0.29 | 0.29 | 0.282 | 0.282 | 0.282 | -0.008 (-2.76%) | 0 |
3 Jun 2009 | MYR | 0.274 | 0.29 | 0.274 | 0.29 | 0.29 | +0.018 (+6.62%) | 52,500 |
2 Jun 2009 | MYR | 0.29 | 0.29 | 0.272 | 0.272 | 0.272 | +0.002 (+0.74%) | 0 |
1 Jun 2009 | MYR | 0.294 | 0.294 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 0 |
29 May 2009 | MYR | 0.276 | 0.3 | 0.276 | 0.3 | 0.3 | +0.03 (+11.11%) | 115,000 |
28 May 2009 | MYR | 0.286 | 0.286 | 0.27 | 0.27 | 0.27 | -0.016 (-5.59%) | 61,500 |
27 May 2009 | MYR | 0.286 | 0.286 | 0.286 | 0.286 | 0.286 | +0.006 (+2.14%) | 15,000 |
26 May 2009 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 0 |
25 May 2009 | MYR | 0.276 | 0.3 | 0.276 | 0.3 | 0.3 | +0.026 (+9.49%) | 31,000 |
22 May 2009 | MYR | 0.28 | 0.28 | 0.274 | 0.274 | 0.274 | -0.002 (-0.72%) | 0 |
21 May 2009 | MYR | 0.278 | 0.278 | 0.276 | 0.276 | 0.276 | 0.0 (0.0%) | 75,000 |
20 May 2009 | MYR | 0.276 | 0.276 | 0.276 | 0.276 | 0.276 | -0.002 (-0.72%) | 31,500 |
19 May 2009 | MYR | 0.278 | 0.278 | 0.278 | 0.278 | 0.278 | +0.008 (+2.96%) | 5,000 |