Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | MYR | 0.1471 | 0.1471 | 0.1154 | 0.1154 | 0.1154 | -0.032 (-21.55%) | 0 |
11 Aug 2009 | MYR | 0.1471 | 0.1471 | 0.1471 | 0.1471 | 0.1471 | +0.02 (+15.92%) | 1,733 |
10 Aug 2009 | MYR | 0.1471 | 0.1471 | 0.1269 | 0.1269 | 0.1269 | -0.003 (-2.23%) | 0 |
7 Aug 2009 | MYR | 0.1471 | 0.1471 | 0.1298 | 0.1298 | 0.1298 | -0.003 (-2.19%) | 0 |
6 Aug 2009 | MYR | 0.1471 | 0.1471 | 0.1327 | 0.1327 | 0.1327 | -0.014 (-9.79%) | 0 |
5 Aug 2009 | MYR | 0.1471 | 0.1471 | 0.1471 | 0.1471 | 0.1471 | +0.006 (+4.03%) | 15,600 |
4 Aug 2009 | MYR | 0.1356 | 0.1414 | 0.1356 | 0.1414 | 0.1414 | 0.0 (0.0%) | 36,400 |
3 Aug 2009 | MYR | 0.1414 | 0.1414 | 0.1414 | 0.1414 | 0.1414 | 0.0 (0.0%) | 225,333 |
31 Jul 2009 | MYR | 0.1414 | 0.1414 | 0.1414 | 0.1414 | 0.1414 | 0.0 (0.0%) | 17,333 |
30 Jul 2009 | MYR | 0.15 | 0.15 | 0.1385 | 0.1414 | 0.1414 | +0.003 (+2.09%) | 260,000 |
29 Jul 2009 | MYR | 0.1529 | 0.1529 | 0.1385 | 0.1385 | 0.1385 | -0.003 (-2.05%) | 0 |
28 Jul 2009 | MYR | 0.1529 | 0.1529 | 0.1414 | 0.1414 | 0.1414 | -0.014 (-9.24%) | 0 |
27 Jul 2009 | MYR | 0.1558 | 0.1558 | 0.1558 | 0.1558 | 0.1558 | 0.0 (0.0%) | 6,933 |
24 Jul 2009 | MYR | 0.1414 | 0.1558 | 0.1414 | 0.1558 | 0.1558 | 0.0 (0.0%) | 60,666 |
23 Jul 2009 | MYR | 0.1644 | 0.1644 | 0.1154 | 0.1558 | 0.1558 | +0.035 (+28.55%) | 23,226 |
22 Jul 2009 | MYR | 0.1558 | 0.1558 | 0.1212 | 0.1212 | 0.1212 | -0.037 (-23.63%) | 0 |
21 Jul 2009 | MYR | 0.1615 | 0.1615 | 0.1039 | 0.1587 | 0.1587 | +0.017 (+12.23%) | 2,080 |
20 Jul 2009 | MYR | 0.1414 | 0.1414 | 0.1269 | 0.1414 | 0.1414 | 0.0 (0.0%) | 164,840 |
17 Jul 2009 | MYR | 0.1414 | 0.1414 | 0.1414 | 0.1414 | 0.1414 | 0.0 (0.0%) | 34,666 |
16 Jul 2009 | MYR | 0.1385 | 0.1442 | 0.1385 | 0.1414 | 0.1414 | 0.0 (0.0%) | 60,840 |
15 Jul 2009 | MYR | 0.1615 | 0.1615 | 0.1414 | 0.1414 | 0.1414 | -0.023 (-13.99%) | 0 |
14 Jul 2009 | MYR | 0.1644 | 0.1644 | 0.1644 | 0.1644 | 0.1644 | +0.023 (+16.27%) | 173 |
13 Jul 2009 | MYR | 0.1414 | 0.1414 | 0.1414 | 0.1414 | 0.1414 | +0.003 (+2.09%) | 26,000 |
10 Jul 2009 | MYR | 0.1558 | 0.1558 | 0.1385 | 0.1385 | 0.1385 | 0.0 (0.0%) | 8,666 |
9 Jul 2009 | MYR | 0.1385 | 0.1385 | 0.1385 | 0.1385 | 0.1385 | -0.003 (-2.05%) | 173 |
8 Jul 2009 | MYR | 0.15 | 0.15 | 0.1414 | 0.1414 | 0.1414 | 0.0 (0.0%) | 148,200 |
7 Jul 2009 | MYR | 0.15 | 0.15 | 0.1414 | 0.1414 | 0.1414 | 0.0 (0.0%) | 0 |
6 Jul 2009 | MYR | 0.15 | 0.15 | 0.1414 | 0.1414 | 0.1414 | -0.009 (-5.73%) | 0 |
3 Jul 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 8,666 |
2 Jul 2009 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.011 (+8.30%) | 22,533 |