Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | MYR | 0.2833 | 0.2875 | 0.2708 | 0.2833 | 0.2833 | -0.008 (-2.88%) | 115,200 |
19 May 2009 | MYR | 0.2833 | 0.2917 | 0.2792 | 0.2917 | 0.2917 | +0.013 (+4.48%) | 270,000 |
18 May 2009 | MYR | 0.275 | 0.2792 | 0.2667 | 0.2792 | 0.2792 | 0.0 (0.0%) | 81,600 |
15 May 2009 | MYR | 0.2917 | 0.2917 | 0.2792 | 0.2792 | 0.2792 | -0.037 (-11.84%) | 203,400 |
14 May 2009 | MYR | 0.325 | 0.325 | 0.3 | 0.3167 | 0.3167 | -0.008 (-2.55%) | 73,200 |
13 May 2009 | MYR | 0.2792 | 0.3792 | 0.2792 | 0.325 | 0.325 | +0.042 (+14.72%) | 313,200 |
12 May 2009 | MYR | 0.2875 | 0.2875 | 0.2833 | 0.2833 | 0.2833 | -0.008 (-2.88%) | 334,200 |
11 May 2009 | MYR | 0.2958 | 0.3042 | 0.2917 | 0.2917 | 0.2917 | +0.004 (+1.46%) | 362,400 |
8 May 2009 | MYR | 0.2792 | 0.2917 | 0.2792 | 0.2875 | 0.2875 | 0.0 (0.0%) | 206,400 |
7 May 2009 | MYR | 0.2917 | 0.2958 | 0.2875 | 0.2875 | 0.2875 | 0.0 (0.0%) | 380,400 |
6 May 2009 | MYR | 0.2875 | 0.2875 | 0.275 | 0.2875 | 0.2875 | +0.013 (+4.55%) | 390,000 |
5 May 2009 | MYR | 0.275 | 0.275 | 0.2667 | 0.275 | 0.275 | -0.004 (-1.50%) | 164,400 |
4 May 2009 | MYR | 0.275 | 0.2833 | 0.275 | 0.2792 | 0.2792 | -0.004 (-1.45%) | 340,920 |
30 Apr 2009 | MYR | 0.325 | 0.325 | 0.275 | 0.2833 | 0.2833 | +0.017 (+6.22%) | 115,200 |
29 Apr 2009 | MYR | 0.2625 | 0.2667 | 0.2625 | 0.2667 | 0.2667 | 0.0 (0.0%) | 176,400 |
28 Apr 2009 | MYR | 0.2667 | 0.2667 | 0.2583 | 0.2667 | 0.2667 | 0.0 (0.0%) | 116,400 |
27 Apr 2009 | MYR | 0.2875 | 0.2875 | 0.2667 | 0.2667 | 0.2667 | -0.017 (-5.86%) | 338,880 |
24 Apr 2009 | MYR | 0.2667 | 0.2833 | 0.2667 | 0.2833 | 0.2833 | +0.025 (+9.68%) | 453,840 |
23 Apr 2009 | MYR | 0.25 | 0.2667 | 0.25 | 0.2583 | 0.2583 | +0.004 (+1.61%) | 226,200 |
22 Apr 2009 | MYR | 0.25 | 0.2708 | 0.25 | 0.2542 | 0.2542 | +0.004 (+1.68%) | 55,200 |
21 Apr 2009 | MYR | 0.2583 | 0.2583 | 0.25 | 0.25 | 0.25 | -0.013 (-4.76%) | 40,200 |
20 Apr 2009 | MYR | 0.2583 | 0.2625 | 0.2458 | 0.2625 | 0.2625 | -0.004 (-1.57%) | 73,440 |
17 Apr 2009 | MYR | 0.2667 | 0.2708 | 0.2667 | 0.2667 | 0.2667 | -0.008 (-3.02%) | 129,600 |
16 Apr 2009 | MYR | 0.2667 | 0.2875 | 0.2667 | 0.275 | 0.275 | +0.025 (+10%) | 894,000 |
15 Apr 2009 | MYR | 0.2292 | 0.2583 | 0.2292 | 0.25 | 0.25 | +0.021 (+9.08%) | 1,490,640 |
14 Apr 2009 | MYR | 0.2417 | 0.2417 | 0.2292 | 0.2292 | 0.2292 | -0.013 (-5.17%) | 1,110,000 |
13 Apr 2009 | MYR | 0.2333 | 0.2417 | 0.2333 | 0.2417 | 0.2417 | +0.008 (+3.60%) | 31,200 |
10 Apr 2009 | MYR | 0.2292 | 0.2333 | 0.2292 | 0.2333 | 0.2333 | +0.008 (+3.69%) | 78,000 |
9 Apr 2009 | MYR | 0.2208 | 0.225 | 0.2208 | 0.225 | 0.225 | -0.004 (-1.83%) | 72,000 |
8 Apr 2009 | MYR | 0.225 | 0.2292 | 0.225 | 0.2292 | 0.2292 | 0.0 (0.0%) | 74,400 |