Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | MYR | 6.95 | 7 | 6.94 | 6.96 | 6.96 | +0.02 (+0.29%) | 49,900 |
23 Sep 2009 | MYR | 6.9 | 6.98 | 6.9 | 6.94 | 6.94 | -0.04 (-0.57%) | 146,500 |
18 Sep 2009 | MYR | 6.87 | 6.98 | 6.87 | 6.98 | 6.98 | +0.1 (+1.45%) | 94,100 |
17 Sep 2009 | MYR | 6.9 | 6.9 | 6.88 | 6.88 | 6.88 | -0.01 (-0.15%) | 30,000 |
16 Sep 2009 | MYR | 6.9 | 6.9 | 6.88 | 6.89 | 6.89 | +0.01 (+0.15%) | 198,400 |
15 Sep 2009 | MYR | 6.9 | 6.92 | 6.86 | 6.88 | 6.88 | -0.04 (-0.58%) | 108,100 |
14 Sep 2009 | MYR | 6.9 | 7 | 6.83 | 6.92 | 6.92 | +0.02 (+0.29%) | 58,600 |
11 Sep 2009 | MYR | 6.9 | 6.95 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 64,900 |
10 Sep 2009 | MYR | 6.7 | 6.9 | 6.7 | 6.9 | 6.9 | +0.15 (+2.22%) | 57,300 |
9 Sep 2009 | MYR | 6.7 | 6.75 | 6.65 | 6.75 | 6.75 | +0.09 (+1.35%) | 44,100 |
8 Sep 2009 | MYR | 6.68 | 6.68 | 6.64 | 6.66 | 6.66 | +0.03 (+0.45%) | 23,000 |
7 Sep 2009 | MYR | 6.6 | 6.63 | 6.6 | 6.63 | 6.63 | +0.01 (+0.15%) | 23,000 |
4 Sep 2009 | MYR | 6.63 | 6.64 | 6.62 | 6.62 | 6.62 | -0.01 (-0.15%) | 42,900 |
3 Sep 2009 | MYR | 6.61 | 6.64 | 6.61 | 6.63 | 6.63 | -0.02 (-0.30%) | 45,500 |
2 Sep 2009 | MYR | 6.6 | 6.67 | 6.6 | 6.65 | 6.65 | +0.05 (+0.76%) | 140,700 |
1 Sep 2009 | MYR | 6.5 | 6.63 | 6.5 | 6.6 | 6.6 | +0.06 (+0.92%) | 160,000 |
28 Aug 2009 | MYR | 6.38 | 6.54 | 6.36 | 6.54 | 6.54 | +0.18 (+2.83%) | 83,300 |
27 Aug 2009 | MYR | 6.36 | 6.38 | 6.36 | 6.36 | 6.36 | 0.0 (0.0%) | 31,500 |
26 Aug 2009 | MYR | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | +0.02 (+0.32%) | 9,000 |
25 Aug 2009 | MYR | 6.35 | 6.36 | 6.34 | 6.34 | 6.34 | +0.02 (+0.32%) | 43,500 |
24 Aug 2009 | MYR | 6.31 | 6.36 | 6.31 | 6.32 | 6.32 | +0.01 (+0.16%) | 34,700 |
21 Aug 2009 | MYR | 6.3 | 6.31 | 6.3 | 6.31 | 6.31 | +0.01 (+0.16%) | 7,000 |
20 Aug 2009 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | +0.02 (+0.32%) | 36,700 |
19 Aug 2009 | MYR | 6.28 | 6.3 | 6.26 | 6.28 | 6.28 | -0.02 (-0.32%) | 27,500 |
18 Aug 2009 | MYR | 6.25 | 6.3 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 29,100 |
17 Aug 2009 | MYR | 6.26 | 6.3 | 6.25 | 6.3 | 6.3 | +0.05 (+0.80%) | 51,500 |
14 Aug 2009 | MYR | 6.36 | 6.36 | 6.25 | 6.25 | 6.25 | -0.13 (-2.04%) | 25,000 |
13 Aug 2009 | MYR | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | +0.02 (+0.31%) | 11,000 |
12 Aug 2009 | MYR | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | +0.01 (+0.16%) | 44,500 |
11 Aug 2009 | MYR | 6.3 | 6.35 | 6.3 | 6.35 | 6.35 | +0.05 (+0.79%) | 43,400 |