Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | MYR | 3.071 | 3.0785 | 3.0635 | 3.0747 | 3.0747 | +0.004 (+0.12%) | 10,432,499 |
25 Aug 2009 | MYR | 3.0822 | 3.086 | 3.0673 | 3.071 | 3.071 | -0.011 (-0.36%) | 9,521,636 |
24 Aug 2009 | MYR | 3.1158 | 3.1158 | 3.0747 | 3.0822 | 3.0822 | +0.007 (+0.24%) | 8,705,794 |
21 Aug 2009 | MYR | 3.0747 | 3.0785 | 3.0635 | 3.0747 | 3.0747 | 0.0 (0.0%) | 12,317,126 |
20 Aug 2009 | MYR | 3.086 | 3.1009 | 3.0673 | 3.0747 | 3.0747 | +0.015 (+0.49%) | 11,301,606 |
19 Aug 2009 | MYR | 3.0822 | 3.0934 | 3.0561 | 3.0598 | 3.0598 | -0.015 (-0.48%) | 22,291,116 |
18 Aug 2009 | MYR | 3.071 | 3.0822 | 3.0635 | 3.0747 | 3.0747 | -0.026 (-0.84%) | 18,784,440 |
17 Aug 2009 | MYR | 3.1457 | 3.1457 | 3.0897 | 3.1009 | 3.1009 | -0.045 (-1.42%) | 21,242,941 |
14 Aug 2009 | MYR | 3.1196 | 3.1943 | 3.1196 | 3.1457 | 3.1457 | +0.037 (+1.20%) | 25,604,269 |
13 Aug 2009 | MYR | 3.0934 | 3.1158 | 3.0822 | 3.1084 | 3.1084 | +0.007 (+0.24%) | 17,297,831 |
12 Aug 2009 | MYR | 3.1046 | 3.1046 | 3.0897 | 3.1009 | 3.1009 | -0.004 (-0.12%) | 20,063,610 |
11 Aug 2009 | MYR | 3.1009 | 3.1196 | 3.0972 | 3.1046 | 3.1046 | +0.011 (+0.36%) | 16,386,700 |
10 Aug 2009 | MYR | 3.1009 | 3.1158 | 3.0897 | 3.0934 | 3.0934 | +0.007 (+0.24%) | 27,065,719 |
7 Aug 2009 | MYR | 3.1046 | 3.1084 | 3.0785 | 3.086 | 3.086 | -0.019 (-0.60%) | 40,413,890 |
6 Aug 2009 | MYR | 3.1121 | 3.1121 | 3.0934 | 3.1046 | 3.1046 | -0.007 (-0.24%) | 41,377,215 |
5 Aug 2009 | MYR | 3.1271 | 3.142 | 3.1084 | 3.1121 | 3.1121 | -0.015 (-0.48%) | 39,671,923 |
4 Aug 2009 | MYR | 3.0934 | 3.1345 | 3.0897 | 3.1271 | 3.1271 | +0.052 (+1.70%) | 40,902,645 |
3 Aug 2009 | MYR | 3.0822 | 3.1009 | 3.0374 | 3.0747 | 3.0747 | -0.007 (-0.24%) | 22,481,693 |
31 Jul 2009 | MYR | 3.0075 | 3.0822 | 3.0075 | 3.0822 | 3.0822 | +0.093 (+3.13%) | 33,686,137 |
30 Jul 2009 | MYR | 3.0262 | 3.0635 | 2.9888 | 2.9888 | 2.9888 | -0.037 (-1.24%) | 50,953,722 |
29 Jul 2009 | MYR | 3.0262 | 3.0449 | 3.0262 | 3.0262 | 3.0262 | -0.019 (-0.61%) | 2,181,467 |
28 Jul 2009 | MYR | 2.9328 | 3.0449 | 2.9328 | 3.0449 | 3.0449 | +0.093 (+3.16%) | 23,496,678 |
27 Jul 2009 | MYR | 2.9701 | 2.9701 | 2.9141 | 2.9515 | 2.9515 | -0.019 (-0.63%) | 15,185,153 |
24 Jul 2009 | MYR | 2.9888 | 2.9888 | 2.9515 | 2.9701 | 2.9701 | +0.019 (+0.63%) | 16,156,508 |
23 Jul 2009 | MYR | 2.9141 | 2.9888 | 2.8954 | 2.9515 | 2.9515 | +0.037 (+1.28%) | 18,793,006 |
22 Jul 2009 | MYR | 2.8394 | 2.9701 | 2.8394 | 2.9141 | 2.9141 | +0.093 (+3.31%) | 51,064,000 |
21 Jul 2009 | MYR | 2.8207 | 2.8767 | 2.802 | 2.8207 | 2.8207 | 0.0 (0.0%) | 11,389,132 |
20 Jul 2009 | MYR | 2.7833 | 2.8394 | 2.7647 | 2.8207 | 2.8207 | +0.037 (+1.34%) | 11,510,920 |
17 Jul 2009 | MYR | 2.7833 | 2.802 | 2.746 | 2.7833 | 2.7833 | 0.0 (0.0%) | 14,873,056 |
16 Jul 2009 | MYR | 2.7833 | 2.802 | 2.746 | 2.7833 | 2.7833 | +0.037 (+1.36%) | 19,119,824 |