Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2009 | MYR | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 1,068,750 |
16 Sep 2009 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 172,600 |
15 Sep 2009 | MYR | 0.21 | 0.22 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 321,000 |
14 Sep 2009 | MYR | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -0.01 (-4.55%) | 320,050 |
11 Sep 2009 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 180,600 |
10 Sep 2009 | MYR | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 190,050 |
9 Sep 2009 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 659,300 |
8 Sep 2009 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 640,350 |
7 Sep 2009 | MYR | 0.22 | 0.23 | 0.19 | 0.22 | 0.22 | -0.02 (-8.33%) | 1,005,000 |
4 Sep 2009 | MYR | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | +0.08 (+50.00%) | 1,864,600 |
3 Sep 2009 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 45,000 |
2 Sep 2009 | MYR | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 57,550 |
1 Sep 2009 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 261,100 |
28 Aug 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 4,000 |
27 Aug 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 5,000 |
26 Aug 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 200,000 |
25 Aug 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 187,500 |
24 Aug 2009 | MYR | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 192,000 |
21 Aug 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 45,000 |
20 Aug 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 150,000 |
19 Aug 2009 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 160,000 |
18 Aug 2009 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 157,500 |
17 Aug 2009 | MYR | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 117,500 |
14 Aug 2009 | MYR | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 227,500 |
13 Aug 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
12 Aug 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.01 (+7.14%) | 231,050 |
11 Aug 2009 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 22,000 |
10 Aug 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 295,000 |
7 Aug 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 340,350 |
6 Aug 2009 | MYR | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 228,950 |