Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2009 | MYR | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | +0.04 (+1.33%) | 32,000 |
7 Sep 2009 | MYR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 20,100 |
4 Sep 2009 | MYR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 6,500 |
3 Sep 2009 | MYR | 3 | 3.01 | 3 | 3 | 3 | 0.0 (0.0%) | 13,000 |
2 Sep 2009 | MYR | 3 | 3 | 3 | 3 | 3 | -0.01 (-0.33%) | 18,000 |
1 Sep 2009 | MYR | 3 | 3.01 | 3 | 3.01 | 3.01 | +0.01 (+0.33%) | 16,000 |
28 Aug 2009 | MYR | 3.02 | 3.02 | 3 | 3 | 3 | -0.02 (-0.66%) | 22,500 |
27 Aug 2009 | MYR | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 0.0 (0.0%) | 9,100 |
26 Aug 2009 | MYR | 3 | 3.05 | 3 | 3.02 | 3.02 | -0.19 (-5.92%) | 20,000 |
25 Aug 2009 | MYR | 3.21 | 3.22 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 68,100 |
24 Aug 2009 | MYR | 3.2 | 3.22 | 3.2 | 3.21 | 3.21 | +0.01 (+0.31%) | 45,400 |
21 Aug 2009 | MYR | 3.22 | 3.22 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 75,000 |
20 Aug 2009 | MYR | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | +0.03 (+0.94%) | 47,500 |
19 Aug 2009 | MYR | 3.18 | 3.2 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 39,400 |
18 Aug 2009 | MYR | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 44,500 |
17 Aug 2009 | MYR | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.01 (-0.31%) | 24,200 |
14 Aug 2009 | MYR | 3.2 | 3.2 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 46,800 |
13 Aug 2009 | MYR | 3.2 | 3.21 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 28,000 |
12 Aug 2009 | MYR | 3.2 | 3.21 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 44,800 |
11 Aug 2009 | MYR | 3.18 | 3.2 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 62,300 |
10 Aug 2009 | MYR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | +0.01 (+0.32%) | 59,400 |
7 Aug 2009 | MYR | 3.17 | 3.18 | 3.17 | 3.17 | 3.17 | -0.01 (-0.31%) | 31,000 |
6 Aug 2009 | MYR | 3.18 | 3.18 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 22,800 |
5 Aug 2009 | MYR | 3.18 | 3.19 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 66,700 |
4 Aug 2009 | MYR | 3.18 | 3.2 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 59,000 |
3 Aug 2009 | MYR | 3.1 | 3.18 | 3.1 | 3.18 | 3.18 | +0.08 (+2.58%) | 119,300 |
31 Jul 2009 | MYR | 3.1 | 3.1 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 22,200 |
30 Jul 2009 | MYR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 32,000 |
29 Jul 2009 | MYR | 3.1 | 3.12 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 81,800 |
28 Jul 2009 | MYR | 3.08 | 3.12 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 61,500 |