Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2009 | MYR | 0.2171 | 0.2257 | 0.2171 | 0.2171 | 0.2171 | 0.0 (0.0%) | 765,100 |
15 Jul 2009 | MYR | 0.2114 | 0.2171 | 0.2114 | 0.2171 | 0.2171 | +0.011 (+5.54%) | 47,250 |
14 Jul 2009 | MYR | 0.2057 | 0.2057 | 0.2057 | 0.2057 | 0.2057 | 0.0 (0.0%) | 17,500 |
13 Jul 2009 | MYR | 0.2057 | 0.2086 | 0.2057 | 0.2057 | 0.2057 | -0.003 (-1.39%) | 262,500 |
10 Jul 2009 | MYR | 0.2057 | 0.2086 | 0.2029 | 0.2086 | 0.2086 | 0.0 (0.0%) | 54,250 |
9 Jul 2009 | MYR | 0.2086 | 0.2086 | 0.2086 | 0.2086 | 0.2086 | +0.003 (+1.41%) | 8,750 |
8 Jul 2009 | MYR | 0.2057 | 0.2057 | 0.2057 | 0.2057 | 0.2057 | 0.0 (0.0%) | 52,500 |
7 Jul 2009 | MYR | 0.2086 | 0.2086 | 0.2029 | 0.2057 | 0.2057 | -0.003 (-1.39%) | 105,350 |
6 Jul 2009 | MYR | 0.2143 | 0.2143 | 0.2057 | 0.2086 | 0.2086 | +0.003 (+1.41%) | 70,000 |
3 Jul 2009 | MYR | 0.2057 | 0.2057 | 0.2057 | 0.2057 | 0.2057 | 0.0 (0.0%) | 35,000 |
2 Jul 2009 | MYR | 0.2171 | 0.2171 | 0.2057 | 0.2057 | 0.2057 | 0.0 (0.0%) | 0 |
1 Jul 2009 | MYR | 0.2114 | 0.2171 | 0.2057 | 0.2057 | 0.2057 | -0.006 (-2.70%) | 164,675 |
30 Jun 2009 | MYR | 0.2114 | 0.2143 | 0.2057 | 0.2114 | 0.2114 | +0.006 (+2.77%) | 159,250 |
29 Jun 2009 | MYR | 0.2086 | 0.2086 | 0.2057 | 0.2057 | 0.2057 | -0.003 (-1.39%) | 17,500 |
26 Jun 2009 | MYR | 0.2171 | 0.2171 | 0.2086 | 0.2086 | 0.2086 | -0.014 (-6.42%) | 87,500 |
25 Jun 2009 | MYR | 0.2057 | 0.2229 | 0.2057 | 0.2229 | 0.2229 | +0.011 (+5.44%) | 111,475 |
24 Jun 2009 | MYR | 0.2 | 0.2171 | 0.2 | 0.2114 | 0.2114 | +0.017 (+8.80%) | 173,950 |
23 Jun 2009 | MYR | 0.1943 | 0.1943 | 0.1943 | 0.1943 | 0.1943 | -0.011 (-5.54%) | 29,750 |
22 Jun 2009 | MYR | 0.2143 | 0.2143 | 0.2029 | 0.2057 | 0.2057 | -0.014 (-6.50%) | 122,500 |
19 Jun 2009 | MYR | 0.2171 | 0.2229 | 0.2143 | 0.22 | 0.22 | +0.003 (+1.34%) | 202,125 |
18 Jun 2009 | MYR | 0.2171 | 0.2171 | 0.2114 | 0.2171 | 0.2171 | -0.009 (-3.81%) | 113,575 |
17 Jun 2009 | MYR | 0.2229 | 0.2286 | 0.2229 | 0.2257 | 0.2257 | +0.003 (+1.26%) | 362,775 |
16 Jun 2009 | MYR | 0.2257 | 0.2286 | 0.2229 | 0.2229 | 0.2229 | -0.003 (-1.24%) | 317,800 |
15 Jun 2009 | MYR | 0.24 | 0.2514 | 0.2257 | 0.2257 | 0.2257 | -0.017 (-7.08%) | 497,000 |
12 Jun 2009 | MYR | 0.2514 | 0.2514 | 0.24 | 0.2429 | 0.2429 | -0.011 (-4.48%) | 369,600 |
11 Jun 2009 | MYR | 0.2457 | 0.26 | 0.2371 | 0.2543 | 0.2543 | +0.009 (+3.50%) | 725,375 |
10 Jun 2009 | MYR | 0.2286 | 0.2486 | 0.2286 | 0.2457 | 0.2457 | +0.029 (+13.17%) | 1,345,400 |
9 Jun 2009 | MYR | 0.22 | 0.22 | 0.2143 | 0.2171 | 0.2171 | +0.003 (+1.31%) | 74,025 |
8 Jun 2009 | MYR | 0.2171 | 0.2229 | 0.2143 | 0.2143 | 0.2143 | 0.0 (0.0%) | 326,900 |
5 Jun 2009 | MYR | 0.2114 | 0.2171 | 0.2114 | 0.2143 | 0.2143 | +0.011 (+5.62%) | 245,875 |