Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2009 | MYR | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | +0.003 (+0.51%) | 12,000 |
23 Jun 2009 | MYR | 0.6667 | 0.6667 | 0.6633 | 0.6633 | 0.6633 | -0.01 (-1.49%) | 30,000 |
22 Jun 2009 | MYR | 0.68 | 0.68 | 0.6733 | 0.6733 | 0.6733 | -0.007 (-0.99%) | 114,000 |
19 Jun 2009 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.013 (+1.99%) | 12,000 |
18 Jun 2009 | MYR | 0.6833 | 0.6833 | 0.6667 | 0.6667 | 0.6667 | -0.017 (-2.43%) | 118,800 |
16 Jun 2009 | MYR | 0.6933 | 0.6933 | 0.6833 | 0.6833 | 0.6833 | -0.003 (-0.50%) | 78,000 |
15 Jun 2009 | MYR | 0.6967 | 0.7 | 0.6867 | 0.6867 | 0.6867 | 0.0 (0.0%) | 51,000 |
12 Jun 2009 | MYR | 0.6833 | 0.69 | 0.68 | 0.6867 | 0.6867 | +0.007 (+0.99%) | 396,000 |
11 Jun 2009 | MYR | 0.6833 | 0.6833 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 153,000 |
10 Jun 2009 | MYR | 0.68 | 0.6833 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 28,800 |
9 Jun 2009 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.003 (-0.48%) | 36,000 |
8 Jun 2009 | MYR | 0.6833 | 0.6833 | 0.6833 | 0.6833 | 0.6833 | +0.007 (+0.98%) | 210,600 |
5 Jun 2009 | MYR | 0.6833 | 0.6833 | 0.6767 | 0.6767 | 0.6767 | -0.01 (-1.46%) | 70,800 |
4 Jun 2009 | MYR | 0.6833 | 0.6867 | 0.6833 | 0.6867 | 0.6867 | +0.003 (+0.50%) | 24,000 |
3 Jun 2009 | MYR | 0.6833 | 0.6833 | 0.6833 | 0.6833 | 0.6833 | 0.0 (0.0%) | 18,000 |
2 Jun 2009 | MYR | 0.6833 | 0.6867 | 0.6833 | 0.6833 | 0.6833 | 0.0 (0.0%) | 63,000 |
1 Jun 2009 | MYR | 0.6833 | 0.6867 | 0.6833 | 0.6833 | 0.6833 | -0.007 (-0.97%) | 30,000 |
29 May 2009 | MYR | 0.6867 | 0.69 | 0.67 | 0.69 | 0.69 | +0.023 (+3.49%) | 30,000 |
28 May 2009 | MYR | 0.6667 | 0.67 | 0.6633 | 0.6667 | 0.6667 | -0.02 (-2.91%) | 71,400 |
27 May 2009 | MYR | 0.69 | 0.69 | 0.6867 | 0.6867 | 0.6867 | -0.003 (-0.48%) | 32,400 |
26 May 2009 | MYR | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.013 (+1.97%) | 133,200 |
25 May 2009 | MYR | 0.7067 | 0.7067 | 0.6767 | 0.6767 | 0.6767 | -0.07 (-9.37%) | 42,000 |
22 May 2009 | MYR | 0.7467 | 0.7467 | 0.74 | 0.7467 | 0.7467 | 0.0 (0.0%) | 385,800 |
21 May 2009 | MYR | 0.75 | 0.7533 | 0.7467 | 0.7467 | 0.7467 | -0.003 (-0.44%) | 289,200 |
20 May 2009 | MYR | 0.7533 | 0.7533 | 0.7467 | 0.75 | 0.75 | -0.003 (-0.44%) | 310,800 |
19 May 2009 | MYR | 0.75 | 0.7533 | 0.7467 | 0.7533 | 0.7533 | +0.003 (+0.44%) | 288,000 |
18 May 2009 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.003 (+0.44%) | 175,800 |
15 May 2009 | MYR | 0.7467 | 0.7533 | 0.7433 | 0.7467 | 0.7467 | +0.003 (+0.46%) | 165,000 |
14 May 2009 | MYR | 0.74 | 0.7433 | 0.74 | 0.7433 | 0.7433 | 0.0 (0.0%) | 141,600 |
13 May 2009 | MYR | 0.75 | 0.75 | 0.7433 | 0.7433 | 0.7433 | -0.003 (-0.46%) | 166,200 |