Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | MYR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | -0.01 (-0.16%) | 2,000 |
7 Aug 2009 | MYR | 6.27 | 6.31 | 6.27 | 6.31 | 6.31 | +0.01 (+0.16%) | 250,600 |
6 Aug 2009 | MYR | 6.25 | 6.3 | 6.25 | 6.3 | 6.3 | +0.09 (+1.45%) | 138,100 |
5 Aug 2009 | MYR | 6.25 | 6.25 | 6.2 | 6.21 | 6.21 | -0.04 (-0.64%) | 83,000 |
4 Aug 2009 | MYR | 6.2 | 6.28 | 6.2 | 6.25 | 6.25 | +0.03 (+0.48%) | 123,600 |
3 Aug 2009 | MYR | 6.2 | 6.22 | 6.2 | 6.22 | 6.22 | +0.02 (+0.32%) | 26,400 |
31 Jul 2009 | MYR | 6.25 | 6.25 | 6.2 | 6.2 | 6.2 | -0.05 (-0.80%) | 208,800 |
30 Jul 2009 | MYR | 6.2 | 6.25 | 6.2 | 6.25 | 6.25 | +0.05 (+0.81%) | 33,000 |
29 Jul 2009 | MYR | 6.2 | 6.25 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 143,100 |
28 Jul 2009 | MYR | 6.15 | 6.2 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 183,300 |
27 Jul 2009 | MYR | 6.15 | 6.2 | 6.15 | 6.2 | 6.2 | +0.05 (+0.81%) | 119,700 |
24 Jul 2009 | MYR | 6.15 | 6.15 | 6.1 | 6.15 | 6.15 | 0.0 (0.0%) | 42,900 |
23 Jul 2009 | MYR | 6.15 | 6.15 | 6.1 | 6.15 | 6.15 | +0.05 (+0.82%) | 62,000 |
22 Jul 2009 | MYR | 6.15 | 6.15 | 6.1 | 6.1 | 6.1 | -0.05 (-0.81%) | 62,100 |
21 Jul 2009 | MYR | 6.15 | 6.15 | 6.1 | 6.15 | 6.15 | 0.0 (0.0%) | 170,600 |
20 Jul 2009 | MYR | 6.1 | 6.15 | 6.1 | 6.15 | 6.15 | 0.0 (0.0%) | 101,900 |
17 Jul 2009 | MYR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 13,500 |
16 Jul 2009 | MYR | 6.15 | 6.2 | 6.15 | 6.15 | 6.15 | -0.05 (-0.81%) | 28,000 |
15 Jul 2009 | MYR | 6.2 | 6.2 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 42,700 |
14 Jul 2009 | MYR | 6.15 | 6.2 | 6.15 | 6.2 | 6.2 | +0.05 (+0.81%) | 15,600 |
13 Jul 2009 | MYR | 6.1 | 6.2 | 6.1 | 6.15 | 6.15 | 0.0 (0.0%) | 118,100 |
10 Jul 2009 | MYR | 6.1 | 6.2 | 6.1 | 6.15 | 6.15 | +0.1 (+1.65%) | 115,800 |
9 Jul 2009 | MYR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 12,100 |
8 Jul 2009 | MYR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 18,900 |
7 Jul 2009 | MYR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 5,000 |
6 Jul 2009 | MYR | 6.1 | 6.1 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 6,600 |
3 Jul 2009 | MYR | 6.05 | 6.1 | 6.05 | 6.1 | 6.1 | +0.05 (+0.83%) | 45,500 |
2 Jul 2009 | MYR | 6.05 | 6.1 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 32,500 |
1 Jul 2009 | MYR | 6.1 | 6.1 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 8,000 |
30 Jun 2009 | MYR | 6.05 | 6.15 | 6.05 | 6.1 | 6.1 | +0.05 (+0.83%) | 199,500 |