Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2009 | MYR | 0.2273 | 0.2273 | 0.2159 | 0.2159 | 0.2159 | -0.026 (-10.93%) | 285,120 |
14 Sep 2009 | MYR | 0.2311 | 0.2424 | 0.2311 | 0.2424 | 0.2424 | +0.011 (+4.89%) | 47,520 |
11 Sep 2009 | MYR | 0.2121 | 0.2424 | 0.2121 | 0.2311 | 0.2311 | +0.019 (+8.96%) | 81,840 |
10 Sep 2009 | MYR | 0.2159 | 0.2197 | 0.2121 | 0.2121 | 0.2121 | -0.011 (-5.10%) | 840,840 |
9 Sep 2009 | MYR | 0.2273 | 0.2273 | 0.2197 | 0.2235 | 0.2235 | -0.004 (-1.67%) | 460,416 |
8 Sep 2009 | MYR | 0.2424 | 0.2424 | 0.2273 | 0.2273 | 0.2273 | 0.0 (0.0%) | 138,600 |
7 Sep 2009 | MYR | 0.2273 | 0.2273 | 0.2235 | 0.2273 | 0.2273 | +0.004 (+1.70%) | 163,680 |
4 Sep 2009 | MYR | 0.2083 | 0.2273 | 0.2046 | 0.2235 | 0.2235 | +0.008 (+3.52%) | 241,032 |
3 Sep 2009 | MYR | 0.2046 | 0.2159 | 0.2046 | 0.2159 | 0.2159 | +0.011 (+5.52%) | 14,520 |
2 Sep 2009 | MYR | 0.2046 | 0.2046 | 0.2046 | 0.2046 | 0.2046 | 0.0 (0.0%) | 262,680 |
1 Sep 2009 | MYR | 0.2046 | 0.2046 | 0.2046 | 0.2046 | 0.2046 | +0.011 (+5.90%) | 35,640 |
28 Aug 2009 | MYR | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | -0.008 (-3.78%) | 66,000 |
27 Aug 2009 | MYR | 0.2008 | 0.2008 | 0.2008 | 0.2008 | 0.2008 | +0.004 (+1.93%) | 13,200 |
26 Aug 2009 | MYR | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | -0.004 (-1.89%) | 52,800 |
25 Aug 2009 | MYR | 0.2008 | 0.2008 | 0.2008 | 0.2008 | 0.2008 | +0.004 (+1.93%) | 26,400 |
24 Aug 2009 | MYR | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | +0.008 (+4.01%) | 13,200 |
21 Aug 2009 | MYR | 0.1932 | 0.1932 | 0.1894 | 0.1894 | 0.1894 | 0.0 (0.0%) | 6,336 |
20 Aug 2009 | MYR | 0.1894 | 0.1894 | 0.1894 | 0.1894 | 0.1894 | 0.0 (0.0%) | 792 |
19 Aug 2009 | MYR | 0.1894 | 0.1894 | 0.1894 | 0.1894 | 0.1894 | -0.026 (-12.27%) | 6,600 |
18 Aug 2009 | MYR | 0.2008 | 0.2159 | 0.197 | 0.2159 | 0.2159 | -0.011 (-5.02%) | 31,680 |
17 Aug 2009 | MYR | 0.197 | 0.2349 | 0.197 | 0.2273 | 0.2273 | +0.026 (+13.20%) | 24,024 |
12 Aug 2009 | MYR | 0.2046 | 0.2083 | 0.2008 | 0.2008 | 0.2008 | 0.0 (0.0%) | 68,640 |
11 Aug 2009 | MYR | 0.197 | 0.2008 | 0.197 | 0.2008 | 0.2008 | +0.008 (+3.93%) | 237,600 |
10 Aug 2009 | MYR | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | +0.004 (+2.01%) | 60,720 |
7 Aug 2009 | MYR | 0.1894 | 0.1894 | 0.1894 | 0.1894 | 0.1894 | 0.0 (0.0%) | 217,800 |
6 Aug 2009 | MYR | 0.1894 | 0.1894 | 0.1894 | 0.1894 | 0.1894 | 0.0 (0.0%) | 26,400 |
5 Aug 2009 | MYR | 0.1856 | 0.1894 | 0.1856 | 0.1894 | 0.1894 | 0.0 (0.0%) | 36,960 |
4 Aug 2009 | MYR | 0.197 | 0.197 | 0.1894 | 0.1894 | 0.1894 | 0.0 (0.0%) | 19,800 |
3 Aug 2009 | MYR | 0.197 | 0.197 | 0.1894 | 0.1894 | 0.1894 | 0.0 (0.0%) | 13,200 |
31 Jul 2009 | MYR | 0.197 | 0.197 | 0.1894 | 0.1894 | 0.1894 | -0.008 (-3.86%) | 19,800 |