Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2009 | MYR | 5.38 | 5.4067 | 5.38 | 5.4067 | 5.4067 | +0.027 (+0.50%) | 28,800 |
10 Sep 2009 | MYR | 5.4 | 5.4 | 5.3733 | 5.38 | 5.38 | +0.007 (+0.12%) | 46,500 |
9 Sep 2009 | MYR | 5.5333 | 5.5333 | 5.3733 | 5.3733 | 5.3733 | -0.227 (-4.05%) | 35,100 |
8 Sep 2009 | MYR | 5.6 | 5.6467 | 5.5733 | 5.6 | 5.6 | +0.007 (+0.12%) | 105,000 |
7 Sep 2009 | MYR | 5.6267 | 5.64 | 5.5933 | 5.5933 | 5.5933 | -0.027 (-0.48%) | 61,500 |
4 Sep 2009 | MYR | 5.6 | 5.62 | 5.5933 | 5.62 | 5.62 | +0.02 (+0.36%) | 57,000 |
3 Sep 2009 | MYR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.053 (+0.96%) | 7,500 |
2 Sep 2009 | MYR | 5.5267 | 5.5467 | 5.4733 | 5.5467 | 5.5467 | -0.08 (-1.42%) | 3,600 |
1 Sep 2009 | MYR | 5.5533 | 5.6267 | 5.5533 | 5.6267 | 5.6267 | 0.0 (0.0%) | 13,950 |
28 Aug 2009 | MYR | 5.6667 | 5.6667 | 5.6133 | 5.6267 | 5.6267 | -0.04 (-0.71%) | 27,000 |
27 Aug 2009 | MYR | 5.6 | 5.6667 | 5.6 | 5.6667 | 5.6667 | +0.08 (+1.43%) | 34,500 |
26 Aug 2009 | MYR | 5.5867 | 5.6333 | 5.5667 | 5.5867 | 5.5867 | +0.02 (+0.36%) | 35,400 |
25 Aug 2009 | MYR | 5.5533 | 5.5667 | 5.5533 | 5.5667 | 5.5667 | +0.013 (+0.24%) | 3,600 |
24 Aug 2009 | MYR | 5.56 | 5.5667 | 5.5467 | 5.5533 | 5.5533 | 0.0 (0.0%) | 12,000 |
21 Aug 2009 | MYR | 5.6 | 5.6 | 5.5533 | 5.5533 | 5.5533 | -0.047 (-0.83%) | 11,100 |
20 Aug 2009 | MYR | 5.6 | 5.64 | 5.6 | 5.6 | 5.6 | -0.033 (-0.59%) | 19,800 |
19 Aug 2009 | MYR | 5.6667 | 5.6667 | 5.6 | 5.6333 | 5.6333 | -0.033 (-0.59%) | 34,650 |
18 Aug 2009 | MYR | 5.64 | 5.6667 | 5.6 | 5.6667 | 5.6667 | +0.027 (+0.47%) | 41,400 |
17 Aug 2009 | MYR | 5.68 | 5.68 | 5.6 | 5.64 | 5.64 | -0.04 (-0.70%) | 16,800 |
14 Aug 2009 | MYR | 5.68 | 5.7 | 5.68 | 5.68 | 5.68 | 0.0 (0.0%) | 58,050 |
13 Aug 2009 | MYR | 5.6667 | 5.68 | 5.6467 | 5.68 | 5.68 | +0.033 (+0.59%) | 37,650 |
12 Aug 2009 | MYR | 5.6467 | 5.66 | 5.64 | 5.6467 | 5.6467 | -0.007 (-0.12%) | 39,000 |
11 Aug 2009 | MYR | 5.6667 | 5.6667 | 5.6533 | 5.6533 | 5.6533 | -0.013 (-0.24%) | 153,600 |
10 Aug 2009 | MYR | 5.66 | 5.6667 | 5.66 | 5.6667 | 5.6667 | +0.007 (+0.12%) | 33,000 |
7 Aug 2009 | MYR | 5.7 | 5.7 | 5.6533 | 5.66 | 5.66 | -0.04 (-0.70%) | 172,650 |
6 Aug 2009 | MYR | 5.6 | 5.7 | 5.6 | 5.7 | 5.7 | +0.1 (+1.79%) | 98,400 |
5 Aug 2009 | MYR | 5.5333 | 5.6 | 5.5333 | 5.6 | 5.6 | +0.1 (+1.82%) | 133,200 |
4 Aug 2009 | MYR | 5.5333 | 5.5333 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 41,250 |
3 Aug 2009 | MYR | 5.4667 | 5.5 | 5.4667 | 5.5 | 5.5 | 0.0 (0.0%) | 39,450 |
31 Jul 2009 | MYR | 5.4667 | 5.5 | 5.4333 | 5.5 | 5.5 | +0.067 (+1.23%) | 71,100 |