Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2009 | MYR | 5.35 | 5.46 | 5.35 | 5.4 | 5.4 | +0.06 (+1.12%) | 21,000 |
3 Aug 2009 | MYR | 5.3 | 5.34 | 5.3 | 5.34 | 5.34 | +0.14 (+2.69%) | 171,600 |
31 Jul 2009 | MYR | 5.4 | 5.4 | 5.2 | 5.2 | 5.2 | -0.15 (-2.80%) | 196,200 |
30 Jul 2009 | MYR | 5.5 | 5.5 | 5.35 | 5.35 | 5.35 | -0.15 (-2.73%) | 33,000 |
29 Jul 2009 | MYR | 5.5 | 5.5 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 65,000 |
28 Jul 2009 | MYR | 5.4 | 5.5 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 63,300 |
27 Jul 2009 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 8,200 |
24 Jul 2009 | MYR | 5.45 | 5.5 | 5.4 | 5.5 | 5.5 | +0.1 (+1.85%) | 52,000 |
23 Jul 2009 | MYR | 5.35 | 5.4 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 15,100 |
22 Jul 2009 | MYR | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 48,600 |
21 Jul 2009 | MYR | 5.35 | 5.35 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 45,400 |
20 Jul 2009 | MYR | 5.35 | 5.35 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 9,000 |
17 Jul 2009 | MYR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.05 (+0.94%) | 8,000 |
16 Jul 2009 | MYR | 5.35 | 5.4 | 5.3 | 5.3 | 5.3 | +0.15 (+2.91%) | 32,200 |
14 Jul 2009 | MYR | 5.15 | 5.2 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 23,500 |
13 Jul 2009 | MYR | 5.2 | 5.2 | 5.15 | 5.15 | 5.15 | -0.15 (-2.83%) | 42,200 |
10 Jul 2009 | MYR | 5.25 | 5.4 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 62,100 |
9 Jul 2009 | MYR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 28,700 |
8 Jul 2009 | MYR | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 5,000 |
7 Jul 2009 | MYR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.05 (+0.93%) | 2,000 |
6 Jul 2009 | MYR | 5.3 | 5.35 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 37,800 |
3 Jul 2009 | MYR | 5.5 | 5.5 | 5.3 | 5.3 | 5.3 | -0.2 (-3.64%) | 217,800 |
2 Jul 2009 | MYR | 5.6 | 5.65 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 258,200 |
1 Jul 2009 | MYR | 5.45 | 5.7 | 5.4 | 5.6 | 5.6 | +0.15 (+2.75%) | 56,100 |
30 Jun 2009 | MYR | 5.4 | 5.5 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 198,400 |
29 Jun 2009 | MYR | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 60,600 |
26 Jun 2009 | MYR | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 110,800 |
25 Jun 2009 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 119,000 |
24 Jun 2009 | MYR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.15 (+2.80%) | 142,400 |
23 Jun 2009 | MYR | 5.4 | 5.4 | 5.35 | 5.35 | 5.35 | -0.05 (-0.93%) | 65,900 |