Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2009 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 20,000 |
5 Oct 2009 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 20,000 |
2 Oct 2009 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 49,100 |
30 Sep 2009 | MYR | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 40,000 |
29 Sep 2009 | MYR | 0.595 | 0.595 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 32,000 |
28 Sep 2009 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 51,000 |
25 Sep 2009 | MYR | 0.59 | 0.595 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 19,000 |
24 Sep 2009 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 5,000 |
23 Sep 2009 | MYR | 0.59 | 0.595 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 38,000 |
18 Sep 2009 | MYR | 0.595 | 0.595 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 55,100 |
17 Sep 2009 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 24,000 |
16 Sep 2009 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | +0.02 (+3.45%) | 68,000 |
15 Sep 2009 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 22,000 |
14 Sep 2009 | MYR | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 85,000 |
11 Sep 2009 | MYR | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 60,500 |
10 Sep 2009 | MYR | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 75,400 |
9 Sep 2009 | MYR | 0.6 | 0.6 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 316,800 |
8 Sep 2009 | MYR | 0.595 | 0.595 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 10,000 |
7 Sep 2009 | MYR | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.03 (+5.26%) | 106,000 |
3 Sep 2009 | MYR | 0.565 | 0.57 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 54,000 |
2 Sep 2009 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 70,200 |
1 Sep 2009 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 98,000 |
28 Aug 2009 | MYR | 0.585 | 0.585 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 106,500 |
27 Aug 2009 | MYR | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 41,500 |
26 Aug 2009 | MYR | 0.595 | 0.595 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 126,500 |
25 Aug 2009 | MYR | 0.6 | 0.605 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 194,000 |
24 Aug 2009 | MYR | 0.595 | 0.615 | 0.59 | 0.605 | 0.605 | +0.025 (+4.31%) | 777,900 |
21 Aug 2009 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 1,000 |
20 Aug 2009 | MYR | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | +0.015 (+2.52%) | 11,500 |
19 Aug 2009 | MYR | 0.6 | 0.605 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 126,000 |