Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 40,000 |
30 Jun 2009 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 14,000 |
29 Jun 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.02 (+8.70%) | 40,000 |
26 Jun 2009 | MYR | 0.275 | 0.275 | 0.23 | 0.23 | 0.23 | +0.01 (+4.55%) | 0 |
25 Jun 2009 | MYR | 0.265 | 0.265 | 0.22 | 0.22 | 0.22 | -0.037 (-14.56%) | 0 |
24 Jun 2009 | MYR | 0.25 | 0.2575 | 0.25 | 0.2575 | 0.2575 | +0.052 (+25.61%) | 30,000 |
23 Jun 2009 | MYR | 0.275 | 0.275 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
22 Jun 2009 | MYR | 0.275 | 0.275 | 0.205 | 0.205 | 0.205 | -0.03 (-12.77%) | 0 |
19 Jun 2009 | MYR | 0.275 | 0.275 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 0 |
18 Jun 2009 | MYR | 0.275 | 0.275 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 17,800 |
17 Jun 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.01 (+4.17%) | 22,000 |
16 Jun 2009 | MYR | 0.275 | 0.275 | 0.24 | 0.24 | 0.24 | -0.035 (-12.73%) | 46,600 |
15 Jun 2009 | MYR | 0.2725 | 0.3 | 0.2725 | 0.275 | 0.275 | +0.01 (+3.77%) | 192,000 |
12 Jun 2009 | MYR | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | +0.033 (+13.98%) | 215,600 |
11 Jun 2009 | MYR | 0.275 | 0.275 | 0.2325 | 0.2325 | 0.2325 | -0.003 (-1.06%) | 0 |
10 Jun 2009 | MYR | 0.275 | 0.275 | 0.235 | 0.235 | 0.235 | +0.01 (+4.44%) | 0 |
9 Jun 2009 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.003 (+1.12%) | 0 |
8 Jun 2009 | MYR | 0.2225 | 0.2225 | 0.22 | 0.2225 | 0.2225 | -0.018 (-7.29%) | 570,000 |
5 Jun 2009 | MYR | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | +0.033 (+15.66%) | 42,000 |
4 Jun 2009 | MYR | 0.29 | 0.29 | 0.2075 | 0.2075 | 0.2075 | -0.043 (-17%) | 0 |
3 Jun 2009 | MYR | 0.275 | 0.275 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
2 Jun 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.045 (+21.95%) | 20,000 |
1 Jun 2009 | MYR | 0.29 | 0.29 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 0 |
29 May 2009 | MYR | 0.29 | 0.29 | 0.21 | 0.21 | 0.21 | -0.09 (-30%) | 0 |
28 May 2009 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.075 (+33.33%) | 600 |
27 May 2009 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 40,000 |
26 May 2009 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.015 (+7.14%) | 20,000 |
25 May 2009 | MYR | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
22 May 2009 | MYR | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 0 |
21 May 2009 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.007 (+3.45%) | 30,000 |