Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2009 | MYR | 0.66 | 0.685 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 87,700 |
1 Jun 2009 | MYR | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 14,300 |
29 May 2009 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.01 (+1.61%) | 30,000 |
28 May 2009 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 16,000 |
27 May 2009 | MYR | 0.64 | 0.64 | 0.625 | 0.625 | 0.625 | -0.025 (-3.85%) | 133,300 |
26 May 2009 | MYR | 0.655 | 0.655 | 0.64 | 0.65 | 0.65 | -0.025 (-3.70%) | 51,100 |
25 May 2009 | MYR | 0.66 | 0.675 | 0.66 | 0.675 | 0.675 | +0.02 (+3.05%) | 47,000 |
22 May 2009 | MYR | 0.66 | 0.66 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 42,500 |
21 May 2009 | MYR | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | +0.03 (+4.84%) | 262,800 |
20 May 2009 | MYR | 0.635 | 0.65 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 94,500 |
19 May 2009 | MYR | 0.615 | 0.635 | 0.615 | 0.62 | 0.62 | +0.005 (+0.81%) | 23,000 |
18 May 2009 | MYR | 0.63 | 0.63 | 0.61 | 0.615 | 0.615 | -0.035 (-5.38%) | 66,300 |
14 May 2009 | MYR | 0.655 | 0.655 | 0.63 | 0.65 | 0.65 | -0.005 (-0.76%) | 38,000 |
13 May 2009 | MYR | 0.65 | 0.66 | 0.645 | 0.655 | 0.655 | +0.03 (+4.80%) | 105,300 |
12 May 2009 | MYR | 0.65 | 0.65 | 0.625 | 0.625 | 0.625 | -0.035 (-5.30%) | 115,000 |
11 May 2009 | MYR | 0.69 | 0.69 | 0.635 | 0.66 | 0.66 | -0.01 (-1.49%) | 301,900 |
8 May 2009 | MYR | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | +0.02 (+3.08%) | 43,900 |
7 May 2009 | MYR | 0.655 | 0.67 | 0.62 | 0.65 | 0.65 | -0.005 (-0.76%) | 133,700 |
6 May 2009 | MYR | 0.635 | 0.655 | 0.62 | 0.655 | 0.655 | +0.02 (+3.15%) | 67,200 |
5 May 2009 | MYR | 0.635 | 0.645 | 0.61 | 0.635 | 0.635 | 0.0 (0.0%) | 69,000 |
4 May 2009 | MYR | 0.595 | 0.635 | 0.595 | 0.635 | 0.635 | +0.025 (+4.10%) | 51,700 |
30 Apr 2009 | MYR | 0.57 | 0.62 | 0.56 | 0.61 | 0.61 | +0.05 (+8.93%) | 39,200 |
29 Apr 2009 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,000 |
28 Apr 2009 | MYR | 0.59 | 0.59 | 0.565 | 0.57 | 0.57 | -0.025 (-4.20%) | 30,000 |
27 Apr 2009 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | -0.02 (-3.25%) | 2,000 |
24 Apr 2009 | MYR | 0.595 | 0.63 | 0.595 | 0.615 | 0.615 | +0.035 (+6.03%) | 154,100 |
23 Apr 2009 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 12,000 |
22 Apr 2009 | MYR | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 7,100 |
21 Apr 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,000 |
20 Apr 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.05 (+9.09%) | 1,000 |