Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2009 | MYR | 0.2818 | 0.3 | 0.2636 | 0.2909 | 0.2909 | +0.009 (+3.23%) | 700,040 |
10 Aug 2009 | MYR | 0.2818 | 0.2818 | 0.2818 | 0.2818 | 0.2818 | 0.0 (0.0%) | 140,800 |
7 Aug 2009 | MYR | 0.2955 | 0.2955 | 0.2818 | 0.2818 | 0.2818 | -0.027 (-8.83%) | 56,100 |
6 Aug 2009 | MYR | 0.3091 | 0.3091 | 0.3 | 0.3091 | 0.3091 | 0.0 (0.0%) | 135,410 |
5 Aug 2009 | MYR | 0.3091 | 0.3091 | 0.3091 | 0.3091 | 0.3091 | -0.004 (-1.43%) | 11,000 |
4 Aug 2009 | MYR | 0.2864 | 0.3182 | 0.2864 | 0.3136 | 0.3136 | +0.014 (+4.53%) | 671,660 |
3 Aug 2009 | MYR | 0.2909 | 0.3 | 0.2773 | 0.3 | 0.3 | +0.004 (+1.52%) | 179,300 |
31 Jul 2009 | MYR | 0.2864 | 0.3 | 0.2864 | 0.2955 | 0.2955 | +0.014 (+4.86%) | 269,500 |
30 Jul 2009 | MYR | 0.3091 | 0.3091 | 0.2818 | 0.2818 | 0.2818 | -0.023 (-7.45%) | 137,500 |
29 Jul 2009 | MYR | 0.2727 | 0.3091 | 0.2727 | 0.3045 | 0.3045 | +0.041 (+15.52%) | 1,981,760 |
28 Jul 2009 | MYR | 0.2636 | 0.2636 | 0.2636 | 0.2636 | 0.2636 | -0.009 (-3.34%) | 27,500 |
27 Jul 2009 | MYR | 0.2727 | 0.2727 | 0.2727 | 0.2727 | 0.2727 | 0.0 (0.0%) | 37,400 |
24 Jul 2009 | MYR | 0.2682 | 0.2727 | 0.2546 | 0.2727 | 0.2727 | +0.014 (+5.25%) | 179,300 |
23 Jul 2009 | MYR | 0.2682 | 0.2727 | 0.2591 | 0.2591 | 0.2591 | -0.014 (-4.99%) | 57,200 |
21 Jul 2009 | MYR | 0.2727 | 0.2727 | 0.2727 | 0.2727 | 0.2727 | 0.0 (0.0%) | 63,800 |
20 Jul 2009 | MYR | 0.2727 | 0.2818 | 0.2727 | 0.2727 | 0.2727 | 0.0 (0.0%) | 84,700 |
17 Jul 2009 | MYR | 0.2636 | 0.2818 | 0.2636 | 0.2727 | 0.2727 | +0.004 (+1.68%) | 139,370 |
16 Jul 2009 | MYR | 0.2909 | 0.2909 | 0.2591 | 0.2682 | 0.2682 | -0.004 (-1.65%) | 215,490 |
15 Jul 2009 | MYR | 0.2682 | 0.2818 | 0.2682 | 0.2727 | 0.2727 | 0.0 (0.0%) | 105,820 |
13 Jul 2009 | MYR | 0.2727 | 0.2727 | 0.2727 | 0.2727 | 0.2727 | 0.0 (0.0%) | 1,100 |
10 Jul 2009 | MYR | 0.2864 | 0.2864 | 0.2727 | 0.2727 | 0.2727 | -0.027 (-9.10%) | 119,350 |
9 Jul 2009 | MYR | 0.2727 | 0.3 | 0.2682 | 0.3 | 0.3 | +0.009 (+3.13%) | 60,610 |
7 Jul 2009 | MYR | 0.3091 | 0.3091 | 0.2818 | 0.2909 | 0.2909 | +0.009 (+3.23%) | 295,240 |
6 Jul 2009 | MYR | 0.2727 | 0.2818 | 0.2682 | 0.2818 | 0.2818 | +0.009 (+3.34%) | 42,020 |
3 Jul 2009 | MYR | 0.2818 | 0.2909 | 0.2727 | 0.2727 | 0.2727 | -0.009 (-3.23%) | 49,500 |
2 Jul 2009 | MYR | 0.2682 | 0.2818 | 0.2682 | 0.2818 | 0.2818 | -0.009 (-3.13%) | 11,110 |
1 Jul 2009 | MYR | 0.2818 | 0.2909 | 0.25 | 0.2909 | 0.2909 | -0.018 (-5.89%) | 33,110 |
30 Jun 2009 | MYR | 0.2773 | 0.3091 | 0.2773 | 0.3091 | 0.3091 | +0.018 (+6.26%) | 11,110 |
26 Jun 2009 | MYR | 0.2909 | 0.2909 | 0.2909 | 0.2909 | 0.2909 | -0.009 (-3.03%) | 11,000 |
25 Jun 2009 | MYR | 0.2909 | 0.3045 | 0.2909 | 0.3 | 0.3 | +0.018 (+6.46%) | 66,000 |