Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2009 | MYR | 2.29 | 2.31 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 284,000 |
27 Jul 2009 | MYR | 2.29 | 2.29 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 123,000 |
24 Jul 2009 | MYR | 2.3 | 2.3 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 85,000 |
23 Jul 2009 | MYR | 2.29 | 2.35 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 153,100 |
22 Jul 2009 | MYR | 2.3 | 2.3 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 393,500 |
21 Jul 2009 | MYR | 2.31 | 2.31 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 394,000 |
20 Jul 2009 | MYR | 2.32 | 2.33 | 2.31 | 2.31 | 2.31 | -0.01 (-0.43%) | 199,200 |
17 Jul 2009 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | +0.02 (+0.87%) | 2,000 |
16 Jul 2009 | MYR | 2.37 | 2.37 | 2.3 | 2.3 | 2.3 | -0.07 (-2.95%) | 261,000 |
15 Jul 2009 | MYR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 21,600 |
14 Jul 2009 | MYR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | +0.01 (+0.42%) | 22,000 |
13 Jul 2009 | MYR | 2.37 | 2.37 | 2.36 | 2.36 | 2.36 | +0.01 (+0.43%) | 14,000 |
10 Jul 2009 | MYR | 2.3 | 2.36 | 2.29 | 2.35 | 2.35 | 0.0 (0.0%) | 198,000 |
9 Jul 2009 | MYR | 2.37 | 2.37 | 2.3 | 2.35 | 2.35 | -0.02 (-0.84%) | 85,200 |
8 Jul 2009 | MYR | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 20,000 |
7 Jul 2009 | MYR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 110,000 |
6 Jul 2009 | MYR | 2.36 | 2.38 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 102,000 |
3 Jul 2009 | MYR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 0 |
2 Jul 2009 | MYR | 2.37 | 2.37 | 2.3 | 2.37 | 2.37 | 0.0 (0.0%) | 124,000 |
1 Jul 2009 | MYR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 100,000 |
30 Jun 2009 | MYR | 2.35 | 2.4 | 2.29 | 2.37 | 2.37 | 0.0 (0.0%) | 205,000 |
29 Jun 2009 | MYR | 2.38 | 2.38 | 2.32 | 2.37 | 2.37 | 0.0 (0.0%) | 124,000 |
26 Jun 2009 | MYR | 2.38 | 2.38 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 73,000 |
25 Jun 2009 | MYR | 2.37 | 2.37 | 2.34 | 2.37 | 2.37 | +0.01 (+0.42%) | 5,000 |
24 Jun 2009 | MYR | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 44,700 |
23 Jun 2009 | MYR | 2.31 | 2.36 | 2.31 | 2.36 | 2.36 | 0.0 (0.0%) | 79,000 |
22 Jun 2009 | MYR | 2.34 | 2.38 | 2.32 | 2.36 | 2.36 | -0.01 (-0.42%) | 103,000 |
19 Jun 2009 | MYR | 2.35 | 2.37 | 2.3 | 2.37 | 2.37 | 0.0 (0.0%) | 427,900 |
18 Jun 2009 | MYR | 2.37 | 2.37 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 57,000 |
17 Jun 2009 | MYR | 2.38 | 2.38 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 74,000 |