Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2009 | MYR | 0.2114 | 0.2114 | 0.2029 | 0.2029 | 0.2029 | -0.011 (-5.32%) | 99,050 |
3 Jun 2009 | MYR | 0.1971 | 0.2143 | 0.1971 | 0.2143 | 0.2143 | +0.009 (+4.18%) | 164,675 |
2 Jun 2009 | MYR | 0.2 | 0.2057 | 0.2 | 0.2057 | 0.2057 | +0.011 (+5.87%) | 187,600 |
1 Jun 2009 | MYR | 0.2029 | 0.2057 | 0.1943 | 0.1943 | 0.1943 | -0.009 (-4.24%) | 89,950 |
29 May 2009 | MYR | 0.2057 | 0.2057 | 0.2029 | 0.2029 | 0.2029 | -0.003 (-1.36%) | 87,500 |
28 May 2009 | MYR | 0.2086 | 0.2086 | 0.2057 | 0.2057 | 0.2057 | 0.0 (0.0%) | 26,250 |
27 May 2009 | MYR | 0.2057 | 0.2171 | 0.2057 | 0.2057 | 0.2057 | 0.0 (0.0%) | 194,425 |
26 May 2009 | MYR | 0.2086 | 0.2114 | 0.2057 | 0.2057 | 0.2057 | -0.003 (-1.39%) | 70,000 |
25 May 2009 | MYR | 0.2 | 0.2114 | 0.2 | 0.2086 | 0.2086 | +0.003 (+1.41%) | 87,500 |
22 May 2009 | MYR | 0.2057 | 0.2057 | 0.2057 | 0.2057 | 0.2057 | +0.003 (+1.38%) | 29,225 |
21 May 2009 | MYR | 0.2143 | 0.2143 | 0.2029 | 0.2029 | 0.2029 | -0.014 (-6.54%) | 241,150 |
20 May 2009 | MYR | 0.2057 | 0.2171 | 0.2 | 0.2171 | 0.2171 | +0.006 (+2.70%) | 9,100 |
19 May 2009 | MYR | 0.2029 | 0.2114 | 0.2 | 0.2114 | 0.2114 | +0.017 (+8.80%) | 252,350 |
18 May 2009 | MYR | 0.1943 | 0.2 | 0.1943 | 0.1943 | 0.1943 | -0.017 (-8.09%) | 118,300 |
15 May 2009 | MYR | 0.2257 | 0.2286 | 0.2114 | 0.2114 | 0.2114 | -0.011 (-5.16%) | 418,250 |
14 May 2009 | MYR | 0.2371 | 0.2371 | 0.22 | 0.2229 | 0.2229 | -0.017 (-7.13%) | 409,500 |
13 May 2009 | MYR | 0.2343 | 0.24 | 0.2257 | 0.24 | 0.24 | +0.014 (+6.34%) | 673,575 |
12 May 2009 | MYR | 0.2229 | 0.24 | 0.2229 | 0.2257 | 0.2257 | -0.003 (-1.27%) | 577,150 |
11 May 2009 | MYR | 0.24 | 0.2514 | 0.2286 | 0.2286 | 0.2286 | -0.009 (-3.58%) | 905,100 |
8 May 2009 | MYR | 0.2286 | 0.2371 | 0.2286 | 0.2371 | 0.2371 | +0.009 (+3.72%) | 582,750 |
7 May 2009 | MYR | 0.2286 | 0.2371 | 0.2171 | 0.2286 | 0.2286 | +0.006 (+2.56%) | 1,017,625 |
6 May 2009 | MYR | 0.2029 | 0.2286 | 0.2029 | 0.2229 | 0.2229 | +0.017 (+8.36%) | 1,309,350 |
5 May 2009 | MYR | 0.2114 | 0.2114 | 0.2029 | 0.2057 | 0.2057 | +0.003 (+1.38%) | 267,575 |
4 May 2009 | MYR | 0.2286 | 0.2286 | 0.1943 | 0.2029 | 0.2029 | +0.003 (+1.45%) | 473,200 |
30 Apr 2009 | MYR | 0.1943 | 0.2 | 0.1943 | 0.2 | 0.2 | 0.0 (0.0%) | 210,000 |
29 Apr 2009 | MYR | 0.1886 | 0.2 | 0.1886 | 0.2 | 0.2 | +0.011 (+6.04%) | 319,375 |
28 Apr 2009 | MYR | 0.2 | 0.2029 | 0.1886 | 0.1886 | 0.1886 | -0.011 (-5.70%) | 455,000 |
27 Apr 2009 | MYR | 0.2343 | 0.2343 | 0.2 | 0.2 | 0.2 | -0.006 (-2.77%) | 563,675 |
24 Apr 2009 | MYR | 0.2114 | 0.2143 | 0.2 | 0.2057 | 0.2057 | -0.003 (-1.39%) | 575,925 |
23 Apr 2009 | MYR | 0.1886 | 0.2143 | 0.1886 | 0.2086 | 0.2086 | +0.02 (+10.60%) | 2,186,450 |