Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2009 | MYR | 0.2163 | 0.2249 | 0.2163 | 0.2249 | 0.2249 | +0.017 (+8.33%) | 17,338 |
3 Jun 2009 | MYR | 0.2076 | 0.2076 | 0.2033 | 0.2076 | 0.2076 | -0.043 (-17.26%) | 190,725 |
2 Jun 2009 | MYR | 0.2033 | 0.2509 | 0.2033 | 0.2509 | 0.2509 | +0.048 (+23.41%) | 52,131 |
29 May 2009 | MYR | 0.1947 | 0.2033 | 0.1947 | 0.2033 | 0.2033 | +0.009 (+4.42%) | 174,311 |
27 May 2009 | MYR | 0.1341 | 0.1947 | 0.1341 | 0.1947 | 0.1947 | +0.004 (+2.31%) | 18,610 |
25 May 2009 | MYR | 0.173 | 0.1903 | 0.173 | 0.1903 | 0.1903 | -0.009 (-4.37%) | 75,134 |
22 May 2009 | MYR | 0.1644 | 0.199 | 0.1644 | 0.199 | 0.199 | 0.0 (0.0%) | 3,467 |
20 May 2009 | MYR | 0.1774 | 0.199 | 0.1774 | 0.199 | 0.199 | +0.013 (+6.99%) | 75,134 |
19 May 2009 | MYR | 0.199 | 0.199 | 0.186 | 0.186 | 0.186 | -0.026 (-12.26%) | 104,032 |
15 May 2009 | MYR | 0.2076 | 0.212 | 0.173 | 0.212 | 0.212 | -0.004 (-1.99%) | 72,822 |
14 May 2009 | MYR | 0.2163 | 0.2249 | 0.2163 | 0.2163 | 0.2163 | -0.035 (-13.79%) | 50,282 |
13 May 2009 | MYR | 0.2293 | 0.2509 | 0.2249 | 0.2509 | 0.2509 | +0.026 (+11.56%) | 260,196 |
12 May 2009 | MYR | 0.2163 | 0.2249 | 0.2163 | 0.2249 | 0.2249 | +0.009 (+3.98%) | 80,913 |
11 May 2009 | MYR | 0.212 | 0.2293 | 0.212 | 0.2163 | 0.2163 | +0.009 (+4.19%) | 118,481 |
8 May 2009 | MYR | 0.173 | 0.2076 | 0.1687 | 0.2076 | 0.2076 | +0.026 (+14.25%) | 139,634 |
7 May 2009 | MYR | 0.173 | 0.186 | 0.1644 | 0.1817 | 0.1817 | -0.022 (-10.62%) | 98,830 |
6 May 2009 | MYR | 0.1601 | 0.2033 | 0.1601 | 0.2033 | 0.2033 | +0.035 (+20.51%) | 25,776 |
5 May 2009 | MYR | 0.1557 | 0.1687 | 0.1557 | 0.1687 | 0.1687 | +0.013 (+8.35%) | 28,897 |
30 Apr 2009 | MYR | 0.1514 | 0.1557 | 0.1384 | 0.1557 | 0.1557 | +0.004 (+2.84%) | 307,473 |
29 Apr 2009 | MYR | 0.1298 | 0.1514 | 0.1254 | 0.1514 | 0.1514 | +0.009 (+6.10%) | 60,107 |
28 Apr 2009 | MYR | 0.1211 | 0.1427 | 0.1211 | 0.1427 | 0.1427 | -0.013 (-8.35%) | 92,473 |
27 Apr 2009 | MYR | 0.1557 | 0.173 | 0.1557 | 0.1557 | 0.1557 | 0.0 (0.0%) | 57,680 |
24 Apr 2009 | MYR | 0.1341 | 0.1557 | 0.1341 | 0.1557 | 0.1557 | +0.026 (+19.95%) | 81,954 |
22 Apr 2009 | MYR | 0.1427 | 0.1427 | 0.1298 | 0.1298 | 0.1298 | -0.009 (-6.21%) | 51,784 |
21 Apr 2009 | MYR | 0.1384 | 0.1384 | 0.1384 | 0.1384 | 0.1384 | -0.009 (-5.91%) | 5,779 |
20 Apr 2009 | MYR | 0.1471 | 0.1471 | 0.1471 | 0.1471 | 0.1471 | -0.017 (-10.52%) | 1,155 |
17 Apr 2009 | MYR | 0.1298 | 0.1644 | 0.1211 | 0.1644 | 0.1644 | +0.026 (+18.79%) | 18,379 |
16 Apr 2009 | MYR | 0.1644 | 0.1644 | 0.1384 | 0.1384 | 0.1384 | -0.03 (-17.96%) | 124,954 |
15 Apr 2009 | MYR | 0.1687 | 0.1687 | 0.1687 | 0.1687 | 0.1687 | +0.022 (+14.68%) | 4,623 |
14 Apr 2009 | MYR | 0.1471 | 0.1471 | 0.1254 | 0.1471 | 0.1471 | 0.0 (0.0%) | 29,013 |