Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | MYR | 2.25 | 2.25 | 2.11 | 2.11 | 2.11 | -0.17 (-7.46%) | 27,000 |
25 Sep 2009 | MYR | 2.3 | 2.32 | 2.28 | 2.28 | 2.28 | -0.03 (-1.30%) | 30,400 |
24 Sep 2009 | MYR | 2.31 | 2.32 | 2.31 | 2.31 | 2.31 | +0.01 (+0.43%) | 89,200 |
23 Sep 2009 | MYR | 2.32 | 2.32 | 2.29 | 2.3 | 2.3 | +0.02 (+0.88%) | 88,200 |
18 Sep 2009 | MYR | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 70,900 |
17 Sep 2009 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 6,500 |
16 Sep 2009 | MYR | 2.23 | 2.29 | 2.23 | 2.28 | 2.28 | +0.06 (+2.70%) | 30,400 |
15 Sep 2009 | MYR | 2.24 | 2.24 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 25,500 |
14 Sep 2009 | MYR | 2.28 | 2.28 | 2.21 | 2.24 | 2.24 | -0.08 (-3.45%) | 13,400 |
11 Sep 2009 | MYR | 2.32 | 2.34 | 2.31 | 2.32 | 2.32 | -0.03 (-1.28%) | 182,900 |
10 Sep 2009 | MYR | 2.32 | 2.35 | 2.31 | 2.35 | 2.35 | +0.05 (+2.17%) | 68,000 |
9 Sep 2009 | MYR | 2.29 | 2.31 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,048,300 |
8 Sep 2009 | MYR | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 881,600 |
7 Sep 2009 | MYR | 2.24 | 2.29 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 22,700 |
4 Sep 2009 | MYR | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | +0.04 (+1.81%) | 714,000 |
3 Sep 2009 | MYR | 2.16 | 2.23 | 2.16 | 2.21 | 2.21 | +0.02 (+0.91%) | 30,500 |
2 Sep 2009 | MYR | 2.12 | 2.19 | 2.12 | 2.19 | 2.19 | +0.07 (+3.30%) | 120,200 |
1 Sep 2009 | MYR | 2.2 | 2.2 | 2.12 | 2.12 | 2.12 | -0.08 (-3.64%) | 147,600 |
28 Aug 2009 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 7,900 |
27 Aug 2009 | MYR | 2.2 | 2.22 | 2.18 | 2.22 | 2.22 | +0.02 (+0.91%) | 25,000 |
26 Aug 2009 | MYR | 2.2 | 2.21 | 2.2 | 2.2 | 2.2 | +0.01 (+0.46%) | 18,300 |
25 Aug 2009 | MYR | 2.18 | 2.2 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 165,000 |
24 Aug 2009 | MYR | 2.22 | 2.22 | 2.15 | 2.18 | 2.18 | -0.04 (-1.80%) | 130,700 |
21 Aug 2009 | MYR | 2.24 | 2.25 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 54,600 |
20 Aug 2009 | MYR | 2.22 | 2.24 | 2.22 | 2.23 | 2.23 | +0.02 (+0.90%) | 199,400 |
19 Aug 2009 | MYR | 2.26 | 2.27 | 2.21 | 2.21 | 2.21 | -0.03 (-1.34%) | 117,100 |
18 Aug 2009 | MYR | 2.22 | 2.28 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 135,500 |
17 Aug 2009 | MYR | 2.33 | 2.33 | 2.25 | 2.25 | 2.25 | -0.08 (-3.43%) | 163,000 |
14 Aug 2009 | MYR | 2.37 | 2.37 | 2.32 | 2.33 | 2.33 | -0.04 (-1.69%) | 75,200 |
13 Aug 2009 | MYR | 2.39 | 2.4 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 97,700 |