Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2009 | MYR | 0.64 | 0.6533 | 0.62 | 0.62 | 0.62 | -0.013 (-2.10%) | 748,650 |
12 Jun 2009 | MYR | 0.6233 | 0.6367 | 0.6233 | 0.6333 | 0.6333 | +0.013 (+2.15%) | 496,500 |
11 Jun 2009 | MYR | 0.6133 | 0.6333 | 0.6133 | 0.62 | 0.62 | -0.013 (-2.10%) | 180,000 |
10 Jun 2009 | MYR | 0.6267 | 0.6333 | 0.6233 | 0.6333 | 0.6333 | +0.01 (+1.60%) | 346,500 |
9 Jun 2009 | MYR | 0.62 | 0.6267 | 0.6167 | 0.6233 | 0.6233 | 0.0 (0.0%) | 184,500 |
8 Jun 2009 | MYR | 0.62 | 0.6267 | 0.62 | 0.6233 | 0.6233 | +0.003 (+0.53%) | 384,450 |
5 Jun 2009 | MYR | 0.6133 | 0.62 | 0.6133 | 0.62 | 0.62 | +0.007 (+1.09%) | 402,600 |
4 Jun 2009 | MYR | 0.6167 | 0.6167 | 0.6033 | 0.6133 | 0.6133 | +0.01 (+1.66%) | 134,850 |
3 Jun 2009 | MYR | 0.6067 | 0.6067 | 0.6033 | 0.6033 | 0.6033 | -0.003 (-0.56%) | 228,000 |
2 Jun 2009 | MYR | 0.6133 | 0.6167 | 0.6067 | 0.6067 | 0.6067 | 0.0 (0.0%) | 264,300 |
1 Jun 2009 | MYR | 0.6067 | 0.6067 | 0.6033 | 0.6067 | 0.6067 | 0.0 (0.0%) | 222,000 |
29 May 2009 | MYR | 0.5933 | 0.6167 | 0.5933 | 0.6067 | 0.6067 | +0.013 (+2.26%) | 150,000 |
28 May 2009 | MYR | 0.5933 | 0.5933 | 0.5867 | 0.5933 | 0.5933 | -0.007 (-1.12%) | 120,750 |
27 May 2009 | MYR | 0.6067 | 0.6067 | 0.6 | 0.6 | 0.6 | -0.003 (-0.55%) | 311,250 |
26 May 2009 | MYR | 0.6167 | 0.62 | 0.6033 | 0.6033 | 0.6033 | -0.013 (-2.17%) | 157,500 |
25 May 2009 | MYR | 0.6333 | 0.6333 | 0.6133 | 0.6167 | 0.6167 | -0.003 (-0.53%) | 376,500 |
22 May 2009 | MYR | 0.6133 | 0.62 | 0.6133 | 0.62 | 0.62 | -0.003 (-0.53%) | 265,500 |
21 May 2009 | MYR | 0.6267 | 0.6467 | 0.6233 | 0.6233 | 0.6233 | -0.003 (-0.54%) | 427,500 |
20 May 2009 | MYR | 0.5867 | 0.6267 | 0.5867 | 0.6267 | 0.6267 | +0.047 (+8.05%) | 808,200 |
19 May 2009 | MYR | 0.5767 | 0.6033 | 0.5767 | 0.58 | 0.58 | 0.0 (0.0%) | 150,000 |
18 May 2009 | MYR | 0.58 | 0.58 | 0.5667 | 0.58 | 0.58 | -0.01 (-1.69%) | 237,000 |
15 May 2009 | MYR | 0.59 | 0.6 | 0.5867 | 0.59 | 0.59 | -0.007 (-1.12%) | 362,100 |
14 May 2009 | MYR | 0.6133 | 0.6167 | 0.5967 | 0.5967 | 0.5967 | -0.017 (-2.71%) | 361,500 |
13 May 2009 | MYR | 0.6233 | 0.6233 | 0.6067 | 0.6133 | 0.6133 | 0.0 (0.0%) | 307,500 |
12 May 2009 | MYR | 0.63 | 0.63 | 0.6 | 0.6133 | 0.6133 | -0.007 (-1.08%) | 157,500 |
11 May 2009 | MYR | 0.6333 | 0.64 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 465,900 |
8 May 2009 | MYR | 0.6267 | 0.63 | 0.6167 | 0.63 | 0.63 | +0.007 (+1.07%) | 243,000 |
7 May 2009 | MYR | 0.6233 | 0.6367 | 0.6067 | 0.6233 | 0.6233 | -0.003 (-0.54%) | 781,200 |
6 May 2009 | MYR | 0.5933 | 0.6267 | 0.5933 | 0.6267 | 0.6267 | +0.027 (+4.45%) | 539,400 |
5 May 2009 | MYR | 0.6067 | 0.6167 | 0.5933 | 0.6 | 0.6 | +0.003 (+0.55%) | 1,213,050 |