Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | MYR | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | +0.007 (+3.57%) | 34,000 |
19 May 2009 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.022 (+12%) | 100,000 |
18 May 2009 | MYR | 0.23 | 0.23 | 0.1875 | 0.1875 | 0.1875 | -0.022 (-10.71%) | 0 |
15 May 2009 | MYR | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 0 |
14 May 2009 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 67,000 |
13 May 2009 | MYR | 0.2375 | 0.2375 | 0.22 | 0.22 | 0.22 | -0.018 (-7.37%) | 8,000 |
12 May 2009 | MYR | 0.2475 | 0.2475 | 0.225 | 0.2375 | 0.2375 | +0.013 (+5.56%) | 128,000 |
11 May 2009 | MYR | 0.23 | 0.25 | 0.225 | 0.225 | 0.225 | -0.003 (-1.10%) | 119,400 |
8 May 2009 | MYR | 0.2175 | 0.2275 | 0.2175 | 0.2275 | 0.2275 | -0.005 (-2.15%) | 46,400 |
7 May 2009 | MYR | 0.25 | 0.25 | 0.2325 | 0.2325 | 0.2325 | -0.028 (-10.58%) | 120,000 |
6 May 2009 | MYR | 0.2025 | 0.26 | 0.2025 | 0.26 | 0.26 | +0.058 (+28.40%) | 204,000 |
5 May 2009 | MYR | 0.2025 | 0.2325 | 0.2 | 0.2025 | 0.2025 | +0.003 (+1.25%) | 200,400 |
4 May 2009 | MYR | 0.225 | 0.225 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 0 |
30 Apr 2009 | MYR | 0.2225 | 0.2225 | 0.195 | 0.195 | 0.195 | -0.025 (-11.36%) | 0 |
29 Apr 2009 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.02 (+10%) | 2,000 |
28 Apr 2009 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.007 (-3.61%) | 2,000 |
27 Apr 2009 | MYR | 0.225 | 0.225 | 0.205 | 0.2075 | 0.2075 | -0.018 (-7.78%) | 140,000 |
24 Apr 2009 | MYR | 0.225 | 0.225 | 0.2125 | 0.225 | 0.225 | +0.02 (+9.76%) | 150,000 |
23 Apr 2009 | MYR | 0.225 | 0.225 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 0 |
22 Apr 2009 | MYR | 0.225 | 0.225 | 0.2 | 0.2 | 0.2 | -0.013 (-5.88%) | 0 |
21 Apr 2009 | MYR | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.0 (0.0%) | 40,000 |
20 Apr 2009 | MYR | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | +0.005 (+2.41%) | 40,000 |
17 Apr 2009 | MYR | 0.225 | 0.225 | 0.2075 | 0.2075 | 0.2075 | -0.005 (-2.35%) | 0 |
16 Apr 2009 | MYR | 0.21 | 0.2175 | 0.21 | 0.2125 | 0.2125 | +0.003 (+1.19%) | 128,000 |
15 Apr 2009 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | -0.015 (-6.67%) | 542,000 |
14 Apr 2009 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.035 (+18.42%) | 20,000 |
13 Apr 2009 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 4,000 |
10 Apr 2009 | MYR | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | +0.025 (+15.15%) | 0 |
9 Apr 2009 | MYR | 0.235 | 0.235 | 0.165 | 0.165 | 0.165 | +0.015 (+10.00%) | 0 |
8 Apr 2009 | MYR | 0.29 | 0.29 | 0.15 | 0.15 | 0.15 | -0.02 (-11.76%) | 0 |