Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2009 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 133,000 |
5 Oct 2009 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 267,400 |
2 Oct 2009 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 393,500 |
1 Oct 2009 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 1,078,500 |
30 Sep 2009 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,218,900 |
29 Sep 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 51,500 |
28 Sep 2009 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 171,300 |
25 Sep 2009 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 493,100 |
24 Sep 2009 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 301,300 |
23 Sep 2009 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 383,500 |
18 Sep 2009 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 253,000 |
17 Sep 2009 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 594,600 |
16 Sep 2009 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 635,200 |
15 Sep 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 200,500 |
14 Sep 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 209,400 |
11 Sep 2009 | MYR | 0.24 | 0.245 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 2,889,800 |
10 Sep 2009 | MYR | 0.25 | 0.265 | 0.245 | 0.245 | 0.245 | +0.01 (+4.26%) | 3,444,800 |
9 Sep 2009 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 322,000 |
8 Sep 2009 | MYR | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 864,700 |
7 Sep 2009 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 109,500 |
4 Sep 2009 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 224,800 |
3 Sep 2009 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 80,000 |
2 Sep 2009 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 289,900 |
1 Sep 2009 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 188,100 |
28 Aug 2009 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 120,000 |
27 Aug 2009 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 60,500 |
26 Aug 2009 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 314,200 |
25 Aug 2009 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 176,000 |
24 Aug 2009 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 269,500 |
21 Aug 2009 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 201,100 |