Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | MYR | 2.36 | 2.4 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 124,000 |
11 Aug 2009 | MYR | 2.45 | 2.45 | 2.38 | 2.4 | 2.4 | -0.06 (-2.44%) | 78,400 |
10 Aug 2009 | MYR | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 54,100 |
7 Aug 2009 | MYR | 2.46 | 2.5 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 167,500 |
6 Aug 2009 | MYR | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 104,100 |
5 Aug 2009 | MYR | 2.39 | 2.47 | 2.39 | 2.45 | 2.45 | +0.06 (+2.51%) | 323,100 |
4 Aug 2009 | MYR | 2.39 | 2.39 | 2.38 | 2.39 | 2.39 | +0.02 (+0.84%) | 77,100 |
3 Aug 2009 | MYR | 2.38 | 2.38 | 2.36 | 2.37 | 2.37 | +0.03 (+1.28%) | 614,400 |
31 Jul 2009 | MYR | 2.26 | 2.4 | 2.26 | 2.34 | 2.34 | +0.11 (+4.93%) | 454,300 |
30 Jul 2009 | MYR | 2.2 | 2.25 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 346,200 |
29 Jul 2009 | MYR | 2.2 | 2.2 | 2.17 | 2.2 | 2.2 | -0.01 (-0.45%) | 171,000 |
28 Jul 2009 | MYR | 2.2 | 2.22 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 62,800 |
27 Jul 2009 | MYR | 2.2 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 23,100 |
24 Jul 2009 | MYR | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 51,200 |
23 Jul 2009 | MYR | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | +0.03 (+1.40%) | 120,800 |
22 Jul 2009 | MYR | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 18,700 |
21 Jul 2009 | MYR | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 63,900 |
20 Jul 2009 | MYR | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | +0.06 (+2.83%) | 42,600 |
17 Jul 2009 | MYR | 2.1 | 2.13 | 2.06 | 2.12 | 2.12 | -0.03 (-1.40%) | 38,400 |
16 Jul 2009 | MYR | 2.18 | 2.2 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 122,900 |
15 Jul 2009 | MYR | 2.03 | 2.16 | 2.03 | 2.16 | 2.16 | +0.11 (+5.37%) | 112,000 |
14 Jul 2009 | MYR | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | +0.04 (+1.99%) | 115,900 |
13 Jul 2009 | MYR | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.01 (-0.50%) | 125,400 |
10 Jul 2009 | MYR | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | +0.01 (+0.50%) | 246,000 |
9 Jul 2009 | MYR | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | -0.01 (-0.50%) | 138,800 |
8 Jul 2009 | MYR | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 110,300 |
7 Jul 2009 | MYR | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 33,700 |
6 Jul 2009 | MYR | 2.08 | 2.11 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 271,200 |
3 Jul 2009 | MYR | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -0.1 (-4.63%) | 249,000 |
2 Jul 2009 | MYR | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | -0.04 (-1.82%) | 104,500 |