Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2009 | MYR | 0.0167 | 0.0167 | 0.0149 | 0.0167 | 0.0167 | 0.0 (0.0%) | 1,425,000 |
9 Sep 2009 | MYR | 0.0149 | 0.0167 | 0.0149 | 0.0167 | 0.0167 | +0.002 (+12.08%) | 570,000 |
8 Sep 2009 | MYR | 0.0158 | 0.0158 | 0.0149 | 0.0149 | 0.0149 | -0.001 (-5.70%) | 0 |
7 Sep 2009 | MYR | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | +0.001 (+6.04%) | 228,000 |
4 Sep 2009 | MYR | 0.0158 | 0.0158 | 0.0149 | 0.0149 | 0.0149 | 0.0 (0.0%) | 0 |
3 Sep 2009 | MYR | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0 (0.0%) | 513,000 |
2 Sep 2009 | MYR | 0.014 | 0.0149 | 0.014 | 0.0149 | 0.0149 | 0.0 (0.0%) | 58,140 |
1 Sep 2009 | MYR | 0.0149 | 0.0149 | 0.014 | 0.0149 | 0.0149 | -0.001 (-5.70%) | 685,140 |
28 Aug 2009 | MYR | 0.0167 | 0.0167 | 0.0158 | 0.0158 | 0.0158 | +0.001 (+6.04%) | 1,385,100 |
27 Aug 2009 | MYR | 0.0167 | 0.0167 | 0.0149 | 0.0149 | 0.0149 | -0.002 (-10.78%) | 0 |
26 Aug 2009 | MYR | 0.0149 | 0.0167 | 0.0149 | 0.0167 | 0.0167 | +0.002 (+12.08%) | 228,000 |
25 Aug 2009 | MYR | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0 (0.0%) | 570,000 |
24 Aug 2009 | MYR | 0.014 | 0.0149 | 0.014 | 0.0149 | 0.0149 | +0.001 (+6.43%) | 615,600 |
21 Aug 2009 | MYR | 0.0158 | 0.0158 | 0.014 | 0.014 | 0.014 | -0.002 (-11.39%) | 0 |
20 Aug 2009 | MYR | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | +0.002 (+12.86%) | 268,470 |
19 Aug 2009 | MYR | 0.0149 | 0.0158 | 0.014 | 0.014 | 0.014 | 0.0 (0.0%) | 302,100 |
18 Aug 2009 | MYR | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0.0 (0.0%) | 131,100 |
17 Aug 2009 | MYR | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | -0.003 (-16.17%) | 114,000 |
14 Aug 2009 | MYR | 0.0158 | 0.0167 | 0.0158 | 0.0167 | 0.0167 | +0.002 (+12.08%) | 530,100 |
13 Aug 2009 | MYR | 0.0167 | 0.0167 | 0.0149 | 0.0149 | 0.0149 | -0.001 (-5.70%) | 0 |
12 Aug 2009 | MYR | 0.0167 | 0.0167 | 0.0158 | 0.0158 | 0.0158 | -0.002 (-9.71%) | 912,000 |
11 Aug 2009 | MYR | 0.0158 | 0.0175 | 0.0158 | 0.0175 | 0.0175 | +0.002 (+10.76%) | 2,371,770 |
10 Aug 2009 | MYR | 0.0167 | 0.0167 | 0.0158 | 0.0158 | 0.0158 | +0.001 (+6.04%) | 1,133,160 |
7 Aug 2009 | MYR | 0.0158 | 0.0158 | 0.0149 | 0.0149 | 0.0149 | 0.0 (0.0%) | 0 |
6 Aug 2009 | MYR | 0.0167 | 0.0167 | 0.0149 | 0.0149 | 0.0149 | -0.001 (-5.70%) | 0 |
5 Aug 2009 | MYR | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | -0.001 (-5.39%) | 816,240 |
4 Aug 2009 | MYR | 0.0158 | 0.0175 | 0.0149 | 0.0167 | 0.0167 | +0.002 (+12.08%) | 388,740 |
3 Aug 2009 | MYR | 0.0167 | 0.0167 | 0.0149 | 0.0149 | 0.0149 | -0.001 (-5.70%) | 0 |
31 Jul 2009 | MYR | 0.014 | 0.0167 | 0.014 | 0.0158 | 0.0158 | 0.0 (0.0%) | 1,701,450 |
30 Jul 2009 | MYR | 0.0149 | 0.0158 | 0.0149 | 0.0158 | 0.0158 | +0.001 (+6.04%) | 612,750 |