Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2009 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.02 (+4.26%) | 20,000 |
28 Aug 2009 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 11,000 |
27 Aug 2009 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 17,000 |
26 Aug 2009 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | +0.04 (+8.51%) | 12,000 |
25 Aug 2009 | MYR | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 126,600 |
24 Aug 2009 | MYR | 0.515 | 0.515 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 21,500 |
21 Aug 2009 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.045 (-8.49%) | 31,500 |
20 Aug 2009 | MYR | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.015 (-2.75%) | 105,900 |
19 Aug 2009 | MYR | 0.5 | 0.59 | 0.5 | 0.545 | 0.545 | +0.055 (+11.22%) | 810,500 |
18 Aug 2009 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.035 (+7.69%) | 66,100 |
17 Aug 2009 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 54,000 |
14 Aug 2009 | MYR | 0.5 | 0.515 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 31,000 |
13 Aug 2009 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 27,000 |
12 Aug 2009 | MYR | 0.51 | 0.55 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 47,000 |
11 Aug 2009 | MYR | 0.48 | 0.53 | 0.48 | 0.5 | 0.5 | +0.04 (+8.70%) | 27,000 |
10 Aug 2009 | MYR | 0.475 | 0.48 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 73,000 |
7 Aug 2009 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 27,000 |
6 Aug 2009 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 43,000 |
5 Aug 2009 | MYR | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.02 (+4.35%) | 6,000 |
4 Aug 2009 | MYR | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 12,000 |
3 Aug 2009 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 4,000 |
31 Jul 2009 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.015 (+3.23%) | 8,000 |
30 Jul 2009 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 27,000 |
29 Jul 2009 | MYR | 0.45 | 0.465 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 45,000 |
28 Jul 2009 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 73,000 |
27 Jul 2009 | MYR | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 36,000 |
24 Jul 2009 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 56,000 |
23 Jul 2009 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 72,000 |
22 Jul 2009 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 43,000 |
21 Jul 2009 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 2,000 |