Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2009 | MYR | 0.315 | 0.32 | 0.315 | 0.3175 | 0.3175 | +0.003 (+0.79%) | 54,400 |
17 Jun 2009 | MYR | 0.32 | 0.3225 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 99,600 |
16 Jun 2009 | MYR | 0.3225 | 0.3225 | 0.32 | 0.32 | 0.32 | -0.007 (-2.29%) | 9,600 |
15 Jun 2009 | MYR | 0.3475 | 0.3475 | 0.3275 | 0.3275 | 0.3275 | -0.018 (-5.07%) | 100,000 |
12 Jun 2009 | MYR | 0.3475 | 0.3475 | 0.3375 | 0.345 | 0.345 | 0.0 (0.0%) | 56,400 |
11 Jun 2009 | MYR | 0.3375 | 0.3475 | 0.3375 | 0.345 | 0.345 | +0.007 (+2.22%) | 451,200 |
10 Jun 2009 | MYR | 0.3275 | 0.3375 | 0.3275 | 0.3375 | 0.3375 | +0.013 (+3.85%) | 512,400 |
9 Jun 2009 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 141,200 |
8 Jun 2009 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.007 (+2.33%) | 216,000 |
5 Jun 2009 | MYR | 0.32 | 0.3225 | 0.32 | 0.3225 | 0.3225 | +0.005 (+1.57%) | 280,000 |
4 Jun 2009 | MYR | 0.32 | 0.32 | 0.3175 | 0.3175 | 0.3175 | 0.0 (0.0%) | 20,000 |
3 Jun 2009 | MYR | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | -0.003 (-0.78%) | 36,000 |
2 Jun 2009 | MYR | 0.32 | 0.32 | 0.3175 | 0.32 | 0.32 | +0.003 (+0.79%) | 40,000 |
1 Jun 2009 | MYR | 0.3225 | 0.3225 | 0.3175 | 0.3175 | 0.3175 | -0.003 (-0.78%) | 221,200 |
29 May 2009 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 36,000 |
28 May 2009 | MYR | 0.3225 | 0.3225 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 108,000 |
27 May 2009 | MYR | 0.3175 | 0.3225 | 0.3175 | 0.32 | 0.32 | +0.003 (+0.79%) | 205,600 |
26 May 2009 | MYR | 0.325 | 0.325 | 0.3175 | 0.3175 | 0.3175 | -0.007 (-2.31%) | 548,800 |
25 May 2009 | MYR | 0.3125 | 0.3275 | 0.3125 | 0.325 | 0.325 | +0.018 (+5.69%) | 287,200 |
21 May 2009 | MYR | 0.3225 | 0.3225 | 0.3075 | 0.3075 | 0.3075 | -0.005 (-1.60%) | 11,600 |
19 May 2009 | MYR | 0.325 | 0.325 | 0.3125 | 0.3125 | 0.3125 | 0.0 (0.0%) | 12,000 |
18 May 2009 | MYR | 0.3125 | 0.315 | 0.305 | 0.3125 | 0.3125 | -0.003 (-0.79%) | 1,084,400 |
15 May 2009 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | +0.003 (+0.80%) | 28,000 |
14 May 2009 | MYR | 0.31 | 0.3125 | 0.31 | 0.3125 | 0.3125 | 0.0 (0.0%) | 48,000 |
13 May 2009 | MYR | 0.32 | 0.32 | 0.3125 | 0.3125 | 0.3125 | -0.02 (-6.02%) | 100,000 |
12 May 2009 | MYR | 0.3325 | 0.34 | 0.3325 | 0.3325 | 0.3325 | -0.005 (-1.48%) | 195,600 |
11 May 2009 | MYR | 0.345 | 0.35 | 0.3375 | 0.3375 | 0.3375 | 0.0 (0.0%) | 1,285,200 |
8 May 2009 | MYR | 0.33 | 0.34 | 0.33 | 0.3375 | 0.3375 | +0.005 (+1.50%) | 148,000 |
7 May 2009 | MYR | 0.345 | 0.345 | 0.33 | 0.3325 | 0.3325 | -0.005 (-1.48%) | 205,200 |
6 May 2009 | MYR | 0.3375 | 0.3425 | 0.335 | 0.3375 | 0.3375 | +0.01 (+3.05%) | 464,000 |