Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2009 | MYR | 0.73 | 0.76 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 31,300 |
1 Sep 2009 | MYR | 0.735 | 0.735 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 66,000 |
28 Aug 2009 | MYR | 0.735 | 0.75 | 0.735 | 0.75 | 0.75 | -0.005 (-0.66%) | 10,200 |
27 Aug 2009 | MYR | 0.76 | 0.76 | 0.75 | 0.755 | 0.755 | -0.015 (-1.95%) | 178,000 |
26 Aug 2009 | MYR | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.015 (-1.91%) | 333,000 |
25 Aug 2009 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 240,000 |
24 Aug 2009 | MYR | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 699,700 |
21 Aug 2009 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 146,500 |
20 Aug 2009 | MYR | 0.835 | 0.845 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 137,000 |
19 Aug 2009 | MYR | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 359,000 |
18 Aug 2009 | MYR | 0.8 | 0.845 | 0.8 | 0.83 | 0.83 | +0.025 (+3.11%) | 329,700 |
17 Aug 2009 | MYR | 0.87 | 0.87 | 0.8 | 0.805 | 0.805 | -0.06 (-6.94%) | 501,400 |
14 Aug 2009 | MYR | 0.86 | 0.885 | 0.86 | 0.865 | 0.865 | +0.005 (+0.58%) | 1,491,100 |
13 Aug 2009 | MYR | 0.845 | 0.86 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 539,600 |
12 Aug 2009 | MYR | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -0.045 (-5.08%) | 909,000 |
11 Aug 2009 | MYR | 0.875 | 0.905 | 0.875 | 0.885 | 0.885 | +0.015 (+1.72%) | 3,149,600 |
10 Aug 2009 | MYR | 0.85 | 0.875 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 2,162,100 |
7 Aug 2009 | MYR | 0.775 | 0.84 | 0.775 | 0.84 | 0.84 | +0.08 (+10.53%) | 3,336,000 |
6 Aug 2009 | MYR | 0.74 | 0.79 | 0.735 | 0.76 | 0.76 | +0.02 (+2.70%) | 808,500 |
5 Aug 2009 | MYR | 0.755 | 0.76 | 0.735 | 0.74 | 0.74 | -0.015 (-1.99%) | 467,000 |
4 Aug 2009 | MYR | 0.75 | 0.76 | 0.74 | 0.755 | 0.755 | +0.01 (+1.34%) | 469,000 |
3 Aug 2009 | MYR | 0.76 | 0.76 | 0.74 | 0.745 | 0.745 | -0.015 (-1.97%) | 296,000 |
31 Jul 2009 | MYR | 0.755 | 0.805 | 0.755 | 0.76 | 0.76 | +0.025 (+3.40%) | 2,670,800 |
30 Jul 2009 | MYR | 0.65 | 0.74 | 0.65 | 0.735 | 0.735 | +0.08 (+12.21%) | 1,141,100 |
29 Jul 2009 | MYR | 0.66 | 0.66 | 0.645 | 0.655 | 0.655 | -0.005 (-0.76%) | 435,200 |
28 Jul 2009 | MYR | 0.625 | 0.66 | 0.625 | 0.66 | 0.66 | +0.04 (+6.45%) | 177,000 |
27 Jul 2009 | MYR | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 71,300 |
24 Jul 2009 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.005 (+0.83%) | 23,700 |
23 Jul 2009 | MYR | 0.61 | 0.62 | 0.605 | 0.605 | 0.605 | -0.025 (-3.97%) | 72,700 |
22 Jul 2009 | MYR | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 137,300 |