Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2009 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 190,000 |
28 Aug 2009 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 472,000 |
27 Aug 2009 | MYR | 0.145 | 0.16 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 2,426,700 |
26 Aug 2009 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 101,000 |
25 Aug 2009 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 115,000 |
24 Aug 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 70,000 |
21 Aug 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 235,000 |
20 Aug 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 850,000 |
19 Aug 2009 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 431,000 |
18 Aug 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 907,000 |
17 Aug 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 555,800 |
14 Aug 2009 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 557,000 |
13 Aug 2009 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.01 (+7.14%) | 1,583,400 |
12 Aug 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 641,000 |
11 Aug 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 67,000 |
10 Aug 2009 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 30,000 |
7 Aug 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 265,000 |
6 Aug 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 179,300 |
5 Aug 2009 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 645,000 |
4 Aug 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 165,000 |
3 Aug 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 900,000 |
31 Jul 2009 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 1,273,100 |
30 Jul 2009 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 25,100 |
29 Jul 2009 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 406,300 |
28 Jul 2009 | MYR | 0.145 | 0.15 | 0.14 | 0.15 | 0.15 | +0.005 (+3.45%) | 1,441,000 |
27 Jul 2009 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 235,000 |
24 Jul 2009 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 237,000 |
23 Jul 2009 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 242,000 |
22 Jul 2009 | MYR | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.005 (+3.45%) | 2,405,700 |
21 Jul 2009 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 95,900 |