Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2009 | MYR | 5.4333 | 5.4667 | 5.4333 | 5.4333 | 5.4333 | 0.0 (0.0%) | 61,800 |
29 Jul 2009 | MYR | 5.4667 | 5.4667 | 5.4 | 5.4333 | 5.4333 | -0.033 (-0.61%) | 69,300 |
28 Jul 2009 | MYR | 5.4333 | 5.5 | 5.4333 | 5.4667 | 5.4667 | 0.0 (0.0%) | 69,000 |
27 Jul 2009 | MYR | 5.4333 | 5.4667 | 5.4333 | 5.4667 | 5.4667 | +0.033 (+0.61%) | 39,000 |
24 Jul 2009 | MYR | 5.4667 | 5.4667 | 5.4333 | 5.4333 | 5.4333 | -0.033 (-0.61%) | 105,600 |
23 Jul 2009 | MYR | 5.4333 | 5.4667 | 5.4 | 5.4667 | 5.4667 | +0.033 (+0.61%) | 142,650 |
22 Jul 2009 | MYR | 5.3 | 5.4667 | 5.3 | 5.4333 | 5.4333 | +0.167 (+3.16%) | 175,950 |
21 Jul 2009 | MYR | 5.2 | 5.3 | 5.2 | 5.2667 | 5.2667 | +0.033 (+0.64%) | 55,500 |
20 Jul 2009 | MYR | 5.0667 | 5.2333 | 5.0667 | 5.2333 | 5.2333 | +0.2 (+3.97%) | 61,650 |
17 Jul 2009 | MYR | 5.0333 | 5.0667 | 5.0333 | 5.0333 | 5.0333 | -0.033 (-0.66%) | 16,200 |
16 Jul 2009 | MYR | 5 | 5.0667 | 5 | 5.0667 | 5.0667 | +0.067 (+1.33%) | 73,500 |
15 Jul 2009 | MYR | 4.9333 | 5 | 4.9333 | 5 | 5 | +0.067 (+1.35%) | 19,800 |
14 Jul 2009 | MYR | 4.9 | 4.9333 | 4.9 | 4.9333 | 4.9333 | +0.067 (+1.37%) | 42,000 |
13 Jul 2009 | MYR | 4.8667 | 4.8667 | 4.8667 | 4.8667 | 4.8667 | -0.033 (-0.68%) | 6,750 |
10 Jul 2009 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 57,000 |
9 Jul 2009 | MYR | 4.8667 | 4.9 | 4.8667 | 4.9 | 4.9 | -0.033 (-0.68%) | 16,500 |
8 Jul 2009 | MYR | 4.8667 | 4.9333 | 4.8667 | 4.9333 | 4.9333 | +0.067 (+1.37%) | 9,000 |
7 Jul 2009 | MYR | 4.8667 | 4.9 | 4.8667 | 4.8667 | 4.8667 | 0.0 (0.0%) | 79,500 |
6 Jul 2009 | MYR | 4.8667 | 4.8667 | 4.8667 | 4.8667 | 4.8667 | 0.0 (0.0%) | 42,450 |
3 Jul 2009 | MYR | 4.8667 | 4.8667 | 4.8667 | 4.8667 | 4.8667 | 0.0 (0.0%) | 44,250 |
2 Jul 2009 | MYR | 4.8667 | 4.8667 | 4.8667 | 4.8667 | 4.8667 | 0.0 (0.0%) | 9,600 |
1 Jul 2009 | MYR | 4.8667 | 4.8667 | 4.8667 | 4.8667 | 4.8667 | 0.0 (0.0%) | 64,800 |
30 Jun 2009 | MYR | 4.9 | 4.9 | 4.8667 | 4.8667 | 4.8667 | -0.033 (-0.68%) | 42,000 |
29 Jun 2009 | MYR | 4.8667 | 4.9 | 4.8667 | 4.9 | 4.9 | +0.033 (+0.68%) | 77,550 |
26 Jun 2009 | MYR | 4.8333 | 4.8667 | 4.8333 | 4.8667 | 4.8667 | +0.033 (+0.69%) | 81,300 |
25 Jun 2009 | MYR | 4.8 | 4.8667 | 4.8 | 4.8333 | 4.8333 | +0.033 (+0.69%) | 57,450 |
24 Jun 2009 | MYR | 4.7667 | 4.8 | 4.7667 | 4.8 | 4.8 | +0.033 (+0.70%) | 51,300 |
23 Jun 2009 | MYR | 4.7667 | 4.7667 | 4.7333 | 4.7667 | 4.7667 | -0.033 (-0.69%) | 81,750 |
22 Jun 2009 | MYR | 4.8 | 4.8 | 4.7667 | 4.8 | 4.8 | 0.0 (0.0%) | 57,750 |
19 Jun 2009 | MYR | 4.8333 | 4.8333 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 35,850 |