Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | MYR | 0.625 | 0.63 | 0.625 | 0.63 | 0.63 | +0.01 (+1.61%) | 62,000 |
15 Jul 2009 | MYR | 0.625 | 0.63 | 0.62 | 0.62 | 0.62 | +0.005 (+0.81%) | 177,000 |
14 Jul 2009 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 15,600 |
13 Jul 2009 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | -0.035 (-5.38%) | 31,000 |
10 Jul 2009 | MYR | 0.62 | 0.65 | 0.615 | 0.65 | 0.65 | +0.04 (+6.56%) | 35,100 |
9 Jul 2009 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 66,000 |
8 Jul 2009 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.005 (+0.81%) | 100,000 |
7 Jul 2009 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | +0.005 (+0.82%) | 5,000 |
6 Jul 2009 | MYR | 0.61 | 0.615 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 122,500 |
3 Jul 2009 | MYR | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 141,000 |
2 Jul 2009 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 8,000 |
1 Jul 2009 | MYR | 0.615 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 30,900 |
30 Jun 2009 | MYR | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.06 (-8.96%) | 32,000 |
29 Jun 2009 | MYR | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | +0.055 (+8.94%) | 5,100 |
25 Jun 2009 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | +0.01 (+1.65%) | 20,200 |
24 Jun 2009 | MYR | 0.61 | 0.61 | 0.605 | 0.605 | 0.605 | -0.015 (-2.42%) | 20,000 |
23 Jun 2009 | MYR | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 42,000 |
22 Jun 2009 | MYR | 0.65 | 0.65 | 0.635 | 0.65 | 0.65 | +0.015 (+2.36%) | 52,300 |
19 Jun 2009 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | -0.03 (-4.51%) | 5,000 |
18 Jun 2009 | MYR | 0.67 | 0.67 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 47,300 |
17 Jun 2009 | MYR | 0.65 | 0.665 | 0.65 | 0.665 | 0.665 | 0.0 (0.0%) | 26,900 |
16 Jun 2009 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | -0.015 (-2.21%) | 20,000 |
15 Jun 2009 | MYR | 0.675 | 0.69 | 0.675 | 0.68 | 0.68 | +0.01 (+1.49%) | 183,800 |
12 Jun 2009 | MYR | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | +0.005 (+0.75%) | 62,100 |
11 Jun 2009 | MYR | 0.66 | 0.675 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 105,400 |
10 Jun 2009 | MYR | 0.66 | 0.67 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 88,900 |
9 Jun 2009 | MYR | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | +0.015 (+2.29%) | 52,400 |
8 Jun 2009 | MYR | 0.655 | 0.67 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 59,500 |
5 Jun 2009 | MYR | 0.67 | 0.67 | 0.64 | 0.655 | 0.655 | +0.025 (+3.97%) | 25,000 |
4 Jun 2009 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.025 (-3.82%) | 300 |