Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2009 | MYR | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 244,000 |
8 Sep 2009 | MYR | 2.26 | 2.28 | 2.24 | 2.27 | 2.27 | +0.05 (+2.25%) | 125,900 |
7 Sep 2009 | MYR | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 474,100 |
4 Sep 2009 | MYR | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 10,000 |
3 Sep 2009 | MYR | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 13,400 |
2 Sep 2009 | MYR | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 46,500 |
1 Sep 2009 | MYR | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | +0.03 (+1.36%) | 20,000 |
28 Aug 2009 | MYR | 2.22 | 2.24 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 12,000 |
27 Aug 2009 | MYR | 2.19 | 2.22 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 61,000 |
26 Aug 2009 | MYR | 2.2 | 2.21 | 2.18 | 2.18 | 2.18 | +0.03 (+1.40%) | 29,500 |
25 Aug 2009 | MYR | 2.13 | 2.18 | 2.13 | 2.15 | 2.15 | +0.05 (+2.38%) | 413,000 |
24 Aug 2009 | MYR | 2.15 | 2.15 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 360,900 |
21 Aug 2009 | MYR | 2.19 | 2.19 | 2.12 | 2.15 | 2.15 | -0.05 (-2.27%) | 497,500 |
20 Aug 2009 | MYR | 2.21 | 2.22 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 258,700 |
19 Aug 2009 | MYR | 2.25 | 2.29 | 2.21 | 2.21 | 2.21 | -0.04 (-1.78%) | 182,100 |
18 Aug 2009 | MYR | 2.32 | 2.32 | 2.25 | 2.25 | 2.25 | -0.07 (-3.02%) | 220,700 |
17 Aug 2009 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
14 Aug 2009 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 125,200 |
13 Aug 2009 | MYR | 2.31 | 2.33 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 235,000 |
12 Aug 2009 | MYR | 2.36 | 2.37 | 2.31 | 2.32 | 2.32 | -0.05 (-2.11%) | 49,100 |
11 Aug 2009 | MYR | 2.36 | 2.37 | 2.36 | 2.37 | 2.37 | +0.04 (+1.72%) | 40,000 |
10 Aug 2009 | MYR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.03 (-1.27%) | 44,100 |
7 Aug 2009 | MYR | 2.36 | 2.38 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 29,000 |
6 Aug 2009 | MYR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | +0.01 (+0.42%) | 5,000 |
5 Aug 2009 | MYR | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 49,000 |
4 Aug 2009 | MYR | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 15,000 |
3 Aug 2009 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.03 (+1.29%) | 17,500 |
31 Jul 2009 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | +0.03 (+1.31%) | 4,000 |
30 Jul 2009 | MYR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 1,000 |
29 Jul 2009 | MYR | 2.3 | 2.3 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 180,900 |