Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2009 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 318,000 |
13 Aug 2009 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 663,200 |
12 Aug 2009 | MYR | 0.23 | 0.235 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 335,000 |
11 Aug 2009 | MYR | 0.22 | 0.23 | 0.215 | 0.23 | 0.23 | +0.005 (+2.22%) | 885,600 |
10 Aug 2009 | MYR | 0.235 | 0.24 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,498,300 |
7 Aug 2009 | MYR | 0.24 | 0.245 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 4,620,200 |
6 Aug 2009 | MYR | 0.24 | 0.245 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 2,366,700 |
5 Aug 2009 | MYR | 0.215 | 0.25 | 0.21 | 0.235 | 0.235 | +0.03 (+14.63%) | 9,880,600 |
4 Aug 2009 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 399,600 |
3 Aug 2009 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 20,000 |
29 Jul 2009 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 145,000 |
28 Jul 2009 | MYR | 0.21 | 0.215 | 0.2 | 0.215 | 0.215 | +0.005 (+2.38%) | 40,000 |
27 Jul 2009 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 344,600 |
24 Jul 2009 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 90,500 |
23 Jul 2009 | MYR | 0.2 | 0.215 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 5,000,000 |
22 Jul 2009 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 93,000 |
21 Jul 2009 | MYR | 0.215 | 0.215 | 0.2 | 0.215 | 0.215 | +0.005 (+2.38%) | 139,100 |
17 Jul 2009 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 89,500 |
16 Jul 2009 | MYR | 0.215 | 0.215 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 10,500 |
15 Jul 2009 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 44,000 |
14 Jul 2009 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 60,000 |
13 Jul 2009 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 15,500 |
10 Jul 2009 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 12,000 |
9 Jul 2009 | MYR | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 70,000 |
8 Jul 2009 | MYR | 0.215 | 0.215 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 34,300 |
7 Jul 2009 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 34,000 |
6 Jul 2009 | MYR | 0.2 | 0.22 | 0.2 | 0.215 | 0.215 | +0.005 (+2.38%) | 236,000 |
3 Jul 2009 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 200,000 |
1 Jul 2009 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 46,000 |
29 Jun 2009 | MYR | 0.2 | 0.215 | 0.2 | 0.215 | 0.215 | 0.0 (0.0%) | 11,000 |