Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 10,000 |
23 Sep 2009 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 41,000 |
18 Sep 2009 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 74,000 |
17 Sep 2009 | MYR | 0.285 | 0.31 | 0.285 | 0.31 | 0.31 | 0.0 (0.0%) | 23,000 |
16 Sep 2009 | MYR | 0.285 | 0.31 | 0.285 | 0.31 | 0.31 | +0.025 (+8.77%) | 16,000 |
15 Sep 2009 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,000 |
14 Sep 2009 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.03 (-9.68%) | 13,000 |
11 Sep 2009 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 100,000 |
10 Sep 2009 | MYR | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | +0.005 (+1.64%) | 18,000 |
9 Sep 2009 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 82,400 |
8 Sep 2009 | MYR | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | -0.01 (-3.13%) | 235,500 |
7 Sep 2009 | MYR | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.025 (+8.47%) | 182,700 |
4 Sep 2009 | MYR | 0.28 | 0.31 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 190,200 |
3 Sep 2009 | MYR | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 45,800 |
2 Sep 2009 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 9,900 |
1 Sep 2009 | MYR | 0.29 | 0.295 | 0.27 | 0.27 | 0.27 | +0.02 (+8%) | 45,000 |
28 Aug 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 6,300 |
27 Aug 2009 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 28,000 |
26 Aug 2009 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 6,000 |
25 Aug 2009 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 4,000 |
21 Aug 2009 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 10,000 |
20 Aug 2009 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 9,000 |
19 Aug 2009 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 24,000 |
18 Aug 2009 | MYR | 0.275 | 0.275 | 0.25 | 0.255 | 0.255 | -0.025 (-8.93%) | 110,000 |
14 Aug 2009 | MYR | 0.3 | 0.3 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 27,000 |
13 Aug 2009 | MYR | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 25,000 |
12 Aug 2009 | MYR | 0.285 | 0.3 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 85,400 |
11 Aug 2009 | MYR | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.025 (+9.43%) | 115,000 |
10 Aug 2009 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 5,000 |
6 Aug 2009 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 17,000 |