Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | MYR | 0.4475 | 0.4575 | 0.4375 | 0.4575 | 0.4575 | -0.003 (-0.54%) | 44,400 |
6 Jul 2009 | MYR | 0.4475 | 0.46 | 0.4475 | 0.46 | 0.46 | +0.01 (+2.22%) | 120,400 |
3 Jul 2009 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.007 (-1.64%) | 448,000 |
2 Jul 2009 | MYR | 0.46 | 0.4625 | 0.455 | 0.4575 | 0.4575 | -0.02 (-4.19%) | 208,000 |
1 Jul 2009 | MYR | 0.4575 | 0.4775 | 0.4525 | 0.4775 | 0.4775 | +0.025 (+5.52%) | 160,000 |
30 Jun 2009 | MYR | 0.4625 | 0.4625 | 0.4525 | 0.4525 | 0.4525 | -0.003 (-0.55%) | 272,400 |
29 Jun 2009 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 268,000 |
26 Jun 2009 | MYR | 0.45 | 0.4875 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 95,600 |
25 Jun 2009 | MYR | 0.4525 | 0.455 | 0.45 | 0.45 | 0.45 | -0.003 (-0.55%) | 64,000 |
24 Jun 2009 | MYR | 0.4525 | 0.455 | 0.45 | 0.4525 | 0.4525 | 0.0 (0.0%) | 96,000 |
23 Jun 2009 | MYR | 0.4625 | 0.4625 | 0.45 | 0.4525 | 0.4525 | -0.04 (-8.12%) | 136,000 |
22 Jun 2009 | MYR | 0.4525 | 0.4925 | 0.4525 | 0.4925 | 0.4925 | -0.003 (-0.51%) | 28,800 |
19 Jun 2009 | MYR | 0.465 | 0.495 | 0.465 | 0.495 | 0.495 | +0.018 (+3.66%) | 8,400 |
18 Jun 2009 | MYR | 0.485 | 0.485 | 0.4775 | 0.4775 | 0.4775 | -0.018 (-3.54%) | 36,000 |
17 Jun 2009 | MYR | 0.4775 | 0.495 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 96,000 |
16 Jun 2009 | MYR | 0.5 | 0.5 | 0.4925 | 0.495 | 0.495 | -0.005 (-1%) | 124,000 |
15 Jun 2009 | MYR | 0.5175 | 0.5175 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 147,600 |
12 Jun 2009 | MYR | 0.52 | 0.52 | 0.5025 | 0.52 | 0.52 | +0.013 (+2.46%) | 340,400 |
11 Jun 2009 | MYR | 0.525 | 0.525 | 0.5 | 0.5075 | 0.5075 | -0.022 (-4.25%) | 155,200 |
10 Jun 2009 | MYR | 0.5225 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 64,000 |
9 Jun 2009 | MYR | 0.53 | 0.53 | 0.5025 | 0.52 | 0.52 | -0.01 (-1.89%) | 104,000 |
5 Jun 2009 | MYR | 0.545 | 0.545 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 132,000 |
4 Jun 2009 | MYR | 0.5325 | 0.55 | 0.5325 | 0.55 | 0.55 | +0.018 (+3.29%) | 20,000 |
3 Jun 2009 | MYR | 0.545 | 0.56 | 0.5325 | 0.5325 | 0.5325 | 0.0 (0.0%) | 31,200 |
2 Jun 2009 | MYR | 0.545 | 0.59 | 0.5325 | 0.5325 | 0.5325 | -0.03 (-5.33%) | 80,000 |
1 Jun 2009 | MYR | 0.55 | 0.5625 | 0.55 | 0.5625 | 0.5625 | 0.0 (0.0%) | 16,000 |
29 May 2009 | MYR | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.0 (0.0%) | 12,000 |
28 May 2009 | MYR | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | +0.007 (+1.35%) | 12,000 |
27 May 2009 | MYR | 0.59 | 0.59 | 0.555 | 0.555 | 0.555 | -0.013 (-2.20%) | 88,000 |
26 May 2009 | MYR | 0.6 | 0.6 | 0.555 | 0.5675 | 0.5675 | +0.018 (+3.18%) | 96,000 |