Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2009 | MYR | 0.235 | 0.25 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 15,918,100 |
14 Oct 2009 | MYR | 0.22 | 0.24 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 18,342,700 |
13 Oct 2009 | MYR | 0.21 | 0.22 | 0.205 | 0.22 | 0.22 | +0.015 (+7.32%) | 7,506,400 |
12 Oct 2009 | MYR | 0.195 | 0.225 | 0.195 | 0.205 | 0.205 | +0.015 (+7.89%) | 17,816,800 |
9 Oct 2009 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 3,078,800 |
8 Oct 2009 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 4,671,500 |
7 Oct 2009 | MYR | 0.195 | 0.195 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 3,276,500 |
6 Oct 2009 | MYR | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 3,417,300 |
5 Oct 2009 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 4,650,300 |
2 Oct 2009 | MYR | 0.195 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 3,495,000 |
1 Oct 2009 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,791,700 |
30 Sep 2009 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 3,209,800 |
29 Sep 2009 | MYR | 0.21 | 0.23 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 18,946,500 |
28 Sep 2009 | MYR | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 3,987,700 |
25 Sep 2009 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 3,680,400 |
24 Sep 2009 | MYR | 0.205 | 0.21 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 6,613,000 |
23 Sep 2009 | MYR | 0.2 | 0.225 | 0.2 | 0.205 | 0.205 | +0.01 (+5.13%) | 17,239,100 |
18 Sep 2009 | MYR | 0.18 | 0.2 | 0.175 | 0.195 | 0.195 | +0.015 (+8.33%) | 5,707,100 |
17 Sep 2009 | MYR | 0.165 | 0.185 | 0.16 | 0.18 | 0.18 | +0.015 (+9.09%) | 6,906,500 |
16 Sep 2009 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 835,800 |
15 Sep 2009 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | +0.01 (+6.67%) | 1,414,000 |
14 Sep 2009 | MYR | 0.155 | 0.165 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 2,838,100 |
11 Sep 2009 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 338,000 |
10 Sep 2009 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 124,000 |
9 Sep 2009 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 512,000 |
8 Sep 2009 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 120,000 |
7 Sep 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 150,000 |
4 Sep 2009 | MYR | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 602,000 |
3 Sep 2009 | MYR | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 581,300 |
2 Sep 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 61,000 |