Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | MYR | 0.235 | 0.2375 | 0.2325 | 0.235 | 0.235 | 0.0 (0.0%) | 1,995,000 |
11 Aug 2009 | MYR | 0.2325 | 0.235 | 0.2325 | 0.235 | 0.235 | +0.005 (+2.17%) | 456,600 |
10 Aug 2009 | MYR | 0.235 | 0.2375 | 0.23 | 0.23 | 0.23 | -0.003 (-1.08%) | 566,000 |
7 Aug 2009 | MYR | 0.235 | 0.235 | 0.23 | 0.2325 | 0.2325 | -0.005 (-2.11%) | 405,000 |
6 Aug 2009 | MYR | 0.2375 | 0.2375 | 0.23 | 0.2375 | 0.2375 | +0.007 (+3.26%) | 794,000 |
5 Aug 2009 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 164,000 |
4 Aug 2009 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 249,000 |
3 Aug 2009 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.007 (-3.09%) | 456,000 |
31 Jul 2009 | MYR | 0.225 | 0.245 | 0.225 | 0.2425 | 0.2425 | +0.015 (+6.59%) | 4,249,600 |
30 Jul 2009 | MYR | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.0 (0.0%) | 473,000 |
29 Jul 2009 | MYR | 0.225 | 0.2325 | 0.2225 | 0.2275 | 0.2275 | +0.005 (+2.25%) | 1,645,800 |
28 Jul 2009 | MYR | 0.22 | 0.225 | 0.22 | 0.2225 | 0.2225 | 0.0 (0.0%) | 614,000 |
27 Jul 2009 | MYR | 0.2225 | 0.2225 | 0.22 | 0.2225 | 0.2225 | +0.003 (+1.14%) | 945,000 |
24 Jul 2009 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.003 (+1.15%) | 520,400 |
23 Jul 2009 | MYR | 0.215 | 0.22 | 0.215 | 0.2175 | 0.2175 | +0.003 (+1.16%) | 285,600 |
22 Jul 2009 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 584,400 |
21 Jul 2009 | MYR | 0.2225 | 0.2225 | 0.2125 | 0.215 | 0.215 | -0.005 (-2.27%) | 613,400 |
20 Jul 2009 | MYR | 0.2125 | 0.22 | 0.21 | 0.22 | 0.22 | +0.007 (+3.53%) | 725,800 |
17 Jul 2009 | MYR | 0.2125 | 0.215 | 0.2125 | 0.2125 | 0.2125 | 0.0 (0.0%) | 126,000 |
16 Jul 2009 | MYR | 0.22 | 0.22 | 0.2125 | 0.2125 | 0.2125 | 0.0 (0.0%) | 1,160,600 |
15 Jul 2009 | MYR | 0.2075 | 0.2175 | 0.2075 | 0.2125 | 0.2125 | +0.003 (+1.19%) | 1,928,600 |
14 Jul 2009 | MYR | 0.2075 | 0.2125 | 0.2075 | 0.21 | 0.21 | +0.003 (+1.20%) | 121,400 |
13 Jul 2009 | MYR | 0.2075 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | -0.003 (-1.19%) | 232,000 |
10 Jul 2009 | MYR | 0.21 | 0.2125 | 0.2025 | 0.21 | 0.21 | 0.0 (0.0%) | 862,000 |
9 Jul 2009 | MYR | 0.2075 | 0.21 | 0.2075 | 0.21 | 0.21 | -0.003 (-1.18%) | 258,000 |
8 Jul 2009 | MYR | 0.21 | 0.2125 | 0.2075 | 0.2125 | 0.2125 | 0.0 (0.0%) | 657,200 |
7 Jul 2009 | MYR | 0.21 | 0.215 | 0.21 | 0.2125 | 0.2125 | +0.003 (+1.19%) | 966,800 |
6 Jul 2009 | MYR | 0.2175 | 0.2175 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,085,200 |
3 Jul 2009 | MYR | 0.2125 | 0.2225 | 0.2125 | 0.22 | 0.22 | +0.007 (+3.53%) | 1,608,000 |
2 Jul 2009 | MYR | 0.225 | 0.225 | 0.2125 | 0.2125 | 0.2125 | -0.01 (-4.49%) | 1,092,400 |