Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | MYR | 0.2775 | 0.2775 | 0.265 | 0.27 | 0.27 | -0.007 (-2.70%) | 5,002,400 |
25 Sep 2009 | MYR | 0.28 | 0.28 | 0.2725 | 0.2775 | 0.2775 | -0.003 (-0.89%) | 3,610,600 |
24 Sep 2009 | MYR | 0.28 | 0.2825 | 0.275 | 0.28 | 0.28 | -0.003 (-0.88%) | 4,251,800 |
23 Sep 2009 | MYR | 0.2875 | 0.29 | 0.2775 | 0.2825 | 0.2825 | -0.005 (-1.74%) | 5,848,400 |
18 Sep 2009 | MYR | 0.285 | 0.2875 | 0.28 | 0.2875 | 0.2875 | 0.0 (0.0%) | 6,153,000 |
17 Sep 2009 | MYR | 0.2925 | 0.295 | 0.285 | 0.2875 | 0.2875 | -0.005 (-1.71%) | 6,842,800 |
16 Sep 2009 | MYR | 0.285 | 0.2975 | 0.285 | 0.2925 | 0.2925 | +0.01 (+3.54%) | 12,391,000 |
15 Sep 2009 | MYR | 0.2875 | 0.2975 | 0.28 | 0.2825 | 0.2825 | -0.007 (-2.59%) | 12,172,800 |
14 Sep 2009 | MYR | 0.2925 | 0.2925 | 0.2825 | 0.29 | 0.29 | -0.003 (-0.85%) | 8,501,600 |
11 Sep 2009 | MYR | 0.295 | 0.3025 | 0.2925 | 0.2925 | 0.2925 | -0.003 (-0.85%) | 9,455,800 |
10 Sep 2009 | MYR | 0.29 | 0.2975 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 10,889,000 |
9 Sep 2009 | MYR | 0.295 | 0.3075 | 0.2875 | 0.29 | 0.29 | 0.0 (0.0%) | 20,227,600 |
8 Sep 2009 | MYR | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.007 (-2.52%) | 7,969,200 |
7 Sep 2009 | MYR | 0.285 | 0.3 | 0.285 | 0.2975 | 0.2975 | +0.015 (+5.31%) | 10,880,800 |
4 Sep 2009 | MYR | 0.285 | 0.295 | 0.2825 | 0.2825 | 0.2825 | 0.0 (0.0%) | 8,477,400 |
3 Sep 2009 | MYR | 0.255 | 0.285 | 0.255 | 0.2825 | 0.2825 | +0.028 (+10.78%) | 15,836,400 |
2 Sep 2009 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,440,400 |
1 Sep 2009 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.007 (-2.86%) | 991,000 |
28 Aug 2009 | MYR | 0.2675 | 0.27 | 0.26 | 0.2625 | 0.2625 | 0.0 (0.0%) | 3,874,800 |
27 Aug 2009 | MYR | 0.245 | 0.27 | 0.2425 | 0.2625 | 0.2625 | +0.02 (+8.25%) | 10,739,800 |
26 Aug 2009 | MYR | 0.2425 | 0.245 | 0.24 | 0.2425 | 0.2425 | -0.003 (-1.02%) | 1,376,000 |
25 Aug 2009 | MYR | 0.2425 | 0.2475 | 0.24 | 0.245 | 0.245 | +0.007 (+3.16%) | 864,000 |
24 Aug 2009 | MYR | 0.24 | 0.245 | 0.2375 | 0.2375 | 0.2375 | -0.003 (-1.04%) | 1,104,000 |
21 Aug 2009 | MYR | 0.235 | 0.2425 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,500,000 |
20 Aug 2009 | MYR | 0.23 | 0.2325 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 526,000 |
19 Aug 2009 | MYR | 0.235 | 0.235 | 0.2275 | 0.23 | 0.23 | -0.007 (-3.16%) | 710,800 |
18 Aug 2009 | MYR | 0.23 | 0.2375 | 0.2275 | 0.2375 | 0.2375 | 0.0 (0.0%) | 781,000 |
17 Aug 2009 | MYR | 0.25 | 0.25 | 0.2375 | 0.2375 | 0.2375 | -0.007 (-3.06%) | 572,400 |
14 Aug 2009 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 5,038,600 |
13 Aug 2009 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 4,584,200 |