Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2009 | MYR | 0.63 | 0.67 | 0.61 | 0.67 | 0.67 | -0.02 (-2.90%) | 107,000 |
16 Jul 2009 | MYR | 0.68 | 0.69 | 0.62 | 0.69 | 0.69 | +0.01 (+1.47%) | 48,900 |
15 Jul 2009 | MYR | 0.595 | 0.68 | 0.595 | 0.68 | 0.68 | +0.09 (+15.25%) | 18,500 |
14 Jul 2009 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.08 (-11.94%) | 16,000 |
9 Jul 2009 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | +0.09 (+15.52%) | 21,700 |
8 Jul 2009 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | +0.015 (+2.65%) | 33,000 |
7 Jul 2009 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | -0.04 (-6.61%) | 5,000 |
6 Jul 2009 | MYR | 0.6 | 0.61 | 0.6 | 0.605 | 0.605 | -0.025 (-3.97%) | 82,000 |
3 Jul 2009 | MYR | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 102,000 |
2 Jul 2009 | MYR | 0.66 | 0.66 | 0.6 | 0.62 | 0.62 | -0.08 (-11.43%) | 86,000 |
1 Jul 2009 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 7,000 |
30 Jun 2009 | MYR | 0.76 | 0.78 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 187,200 |
29 Jun 2009 | MYR | 0.74 | 0.76 | 0.715 | 0.74 | 0.74 | -0.02 (-2.63%) | 86,100 |
26 Jun 2009 | MYR | 0.71 | 0.765 | 0.7 | 0.76 | 0.76 | +0.05 (+7.04%) | 277,200 |
25 Jun 2009 | MYR | 0.66 | 0.725 | 0.66 | 0.71 | 0.71 | +0.055 (+8.40%) | 320,900 |
24 Jun 2009 | MYR | 0.67 | 0.685 | 0.63 | 0.655 | 0.655 | -0.015 (-2.24%) | 216,000 |
23 Jun 2009 | MYR | 0.63 | 0.67 | 0.6 | 0.67 | 0.67 | 0.0 (0.0%) | 428,800 |
22 Jun 2009 | MYR | 0.6 | 0.75 | 0.6 | 0.67 | 0.67 | -0.08 (-10.67%) | 332,300 |
19 Jun 2009 | MYR | 0.86 | 0.86 | 0.72 | 0.75 | 0.75 | -0.1 (-11.76%) | 1,031,400 |
18 Jun 2009 | MYR | 0.93 | 0.93 | 0.83 | 0.85 | 0.85 | -0.07 (-7.61%) | 746,100 |
17 Jun 2009 | MYR | 0.975 | 1 | 0.92 | 0.92 | 0.92 | -0.015 (-1.60%) | 894,000 |
16 Jun 2009 | MYR | 0.985 | 1 | 0.88 | 0.935 | 0.935 | -0.025 (-2.60%) | 1,157,200 |
15 Jun 2009 | MYR | 0.845 | 1.06 | 0.84 | 0.96 | 0.96 | +0.17 (+21.52%) | 2,553,500 |
12 Jun 2009 | MYR | 0.68 | 0.895 | 0.68 | 0.79 | 0.79 | +0.28 (+54.90%) | 1,472,800 |
10 Jun 2009 | MYR | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | +0.03 (+6.25%) | 17,000 |
5 Jun 2009 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 12,000 |
1 Jun 2009 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 5,000 |
28 May 2009 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 21,000 |
26 May 2009 | MYR | 0.53 | 0.53 | 0.46 | 0.46 | 0.46 | -0.07 (-13.21%) | 12,000 |
25 May 2009 | MYR | 0.46 | 0.53 | 0.455 | 0.53 | 0.53 | +0.06 (+12.77%) | 47,500 |