Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 26,000 |
17 Aug 2009 | MYR | 0.625 | 0.625 | 0.59 | 0.615 | 0.615 | -0.015 (-2.38%) | 83,000 |
14 Aug 2009 | MYR | 0.64 | 0.645 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 188,100 |
13 Aug 2009 | MYR | 0.6 | 0.65 | 0.595 | 0.63 | 0.63 | +0.02 (+3.28%) | 218,700 |
12 Aug 2009 | MYR | 0.595 | 0.61 | 0.595 | 0.61 | 0.61 | 0.0 (0.0%) | 58,000 |
11 Aug 2009 | MYR | 0.595 | 0.61 | 0.595 | 0.61 | 0.61 | +0.015 (+2.52%) | 54,500 |
10 Aug 2009 | MYR | 0.58 | 0.61 | 0.57 | 0.595 | 0.595 | +0.02 (+3.48%) | 250,700 |
7 Aug 2009 | MYR | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | +0.005 (+0.88%) | 18,500 |
6 Aug 2009 | MYR | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 56,400 |
5 Aug 2009 | MYR | 0.58 | 0.59 | 0.565 | 0.59 | 0.59 | +0.03 (+5.36%) | 94,700 |
4 Aug 2009 | MYR | 0.555 | 0.56 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 64,900 |
3 Aug 2009 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 25,000 |
31 Jul 2009 | MYR | 0.545 | 0.555 | 0.545 | 0.555 | 0.555 | +0.015 (+2.78%) | 33,900 |
30 Jul 2009 | MYR | 0.54 | 0.545 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 64,400 |
29 Jul 2009 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 28,500 |
28 Jul 2009 | MYR | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 58,500 |
27 Jul 2009 | MYR | 0.53 | 0.545 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 30,000 |
24 Jul 2009 | MYR | 0.535 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 133,900 |
23 Jul 2009 | MYR | 0.525 | 0.55 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 222,200 |
22 Jul 2009 | MYR | 0.54 | 0.55 | 0.525 | 0.55 | 0.55 | +0.025 (+4.76%) | 43,300 |
21 Jul 2009 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | -0.025 (-4.55%) | 9,000 |
20 Jul 2009 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.025 (+4.76%) | 13,200 |
17 Jul 2009 | MYR | 0.525 | 0.55 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 26,000 |
16 Jul 2009 | MYR | 0.53 | 0.555 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 52,000 |
15 Jul 2009 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.045 (-7.83%) | 21,100 |
10 Jul 2009 | MYR | 0.5 | 0.575 | 0.5 | 0.575 | 0.575 | +0.045 (+8.49%) | 10,100 |
9 Jul 2009 | MYR | 0.53 | 0.53 | 0.5 | 0.53 | 0.53 | +0.04 (+8.16%) | 35,000 |
6 Jul 2009 | MYR | 0.485 | 0.54 | 0.485 | 0.49 | 0.49 | -0.045 (-8.41%) | 6,200 |
3 Jul 2009 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 10,000 |
2 Jul 2009 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 57,000 |