Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | MYR | 0.1305 | 0.1305 | 0.1276 | 0.1305 | 0.1305 | 0.0 (0.0%) | 659,099 |
18 Sep 2009 | MYR | 0.1276 | 0.1305 | 0.1248 | 0.1305 | 0.1305 | 0.0 (0.0%) | 1,019,057 |
17 Sep 2009 | MYR | 0.1276 | 0.1305 | 0.1248 | 0.1305 | 0.1305 | +0.003 (+2.27%) | 1,665,288 |
16 Sep 2009 | MYR | 0.1276 | 0.1276 | 0.1248 | 0.1276 | 0.1276 | 0.0 (0.0%) | 336,689 |
15 Sep 2009 | MYR | 0.1248 | 0.1276 | 0.1248 | 0.1276 | 0.1276 | +0.003 (+2.24%) | 1,089,391 |
14 Sep 2009 | MYR | 0.1276 | 0.1276 | 0.1248 | 0.1248 | 0.1248 | -0.003 (-2.19%) | 1,070,177 |
11 Sep 2009 | MYR | 0.1305 | 0.1305 | 0.1276 | 0.1276 | 0.1276 | -0.003 (-2.22%) | 1,105,785 |
10 Sep 2009 | MYR | 0.1276 | 0.1305 | 0.1276 | 0.1305 | 0.1305 | +0.003 (+2.27%) | 118,105 |
9 Sep 2009 | MYR | 0.1305 | 0.1305 | 0.1276 | 0.1276 | 0.1276 | -0.006 (-4.28%) | 715,684 |
8 Sep 2009 | MYR | 0.1333 | 0.1333 | 0.1276 | 0.1333 | 0.1333 | 0.0 (0.0%) | 1,784,099 |
7 Sep 2009 | MYR | 0.1333 | 0.1362 | 0.1305 | 0.1333 | 0.1333 | 0.0 (0.0%) | 1,501,174 |
4 Sep 2009 | MYR | 0.1333 | 0.1333 | 0.1305 | 0.1333 | 0.1333 | 0.0 (0.0%) | 967,231 |
3 Sep 2009 | MYR | 0.1305 | 0.1333 | 0.1305 | 0.1333 | 0.1333 | +0.003 (+2.15%) | 230,217 |
2 Sep 2009 | MYR | 0.1305 | 0.1333 | 0.1276 | 0.1305 | 0.1305 | -0.003 (-2.10%) | 955,421 |
1 Sep 2009 | MYR | 0.1305 | 0.1333 | 0.1305 | 0.1333 | 0.1333 | 0.0 (0.0%) | 2,059,444 |
28 Aug 2009 | MYR | 0.1305 | 0.1333 | 0.1305 | 0.1333 | 0.1333 | -0.003 (-2.13%) | 539,055 |
27 Aug 2009 | MYR | 0.1333 | 0.1362 | 0.1305 | 0.1362 | 0.1362 | 0.0 (0.0%) | 1,805,076 |
26 Aug 2009 | MYR | 0.1362 | 0.1362 | 0.1333 | 0.1362 | 0.1362 | 0.0 (0.0%) | 856,706 |
25 Aug 2009 | MYR | 0.139 | 0.139 | 0.1333 | 0.1362 | 0.1362 | -0.003 (-2.01%) | 1,378,486 |
24 Aug 2009 | MYR | 0.1333 | 0.139 | 0.1305 | 0.139 | 0.139 | +0.003 (+2.06%) | 948,722 |
21 Aug 2009 | MYR | 0.1333 | 0.1362 | 0.1305 | 0.1362 | 0.1362 | 0.0 (0.0%) | 2,983,840 |
20 Aug 2009 | MYR | 0.1333 | 0.1362 | 0.1305 | 0.1362 | 0.1362 | +0.003 (+2.18%) | 585,415 |
19 Aug 2009 | MYR | 0.1362 | 0.1362 | 0.1333 | 0.1333 | 0.1333 | -0.003 (-2.13%) | 2,247,884 |
18 Aug 2009 | MYR | 0.1333 | 0.139 | 0.1333 | 0.1362 | 0.1362 | 0.0 (0.0%) | 1,921,419 |
17 Aug 2009 | MYR | 0.1362 | 0.139 | 0.1333 | 0.1362 | 0.1362 | -0.003 (-2.01%) | 2,251,938 |
14 Aug 2009 | MYR | 0.1418 | 0.1418 | 0.1362 | 0.139 | 0.139 | -0.003 (-1.97%) | 1,905,201 |
13 Aug 2009 | MYR | 0.139 | 0.1418 | 0.139 | 0.1418 | 0.1418 | +0.003 (+2.01%) | 1,423,260 |
12 Aug 2009 | MYR | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | -0.003 (-1.97%) | 2,026,304 |
11 Aug 2009 | MYR | 0.1418 | 0.1418 | 0.139 | 0.1418 | 0.1418 | +0.003 (+2.01%) | 2,136,477 |
10 Aug 2009 | MYR | 0.1362 | 0.1418 | 0.1362 | 0.139 | 0.139 | -0.003 (-1.97%) | 549,984 |