Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2009 | MYR | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 32,000 |
13 Oct 2009 | MYR | 0.88 | 0.895 | 0.88 | 0.895 | 0.895 | +0.035 (+4.07%) | 20,000 |
12 Oct 2009 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 3,000 |
9 Oct 2009 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.015 (-1.71%) | 2,000 |
7 Oct 2009 | MYR | 0.87 | 0.9 | 0.87 | 0.875 | 0.875 | -0.025 (-2.78%) | 20,000 |
5 Oct 2009 | MYR | 0.87 | 0.9 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 10,000 |
2 Oct 2009 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.005 (+0.58%) | 1,000 |
1 Oct 2009 | MYR | 0.86 | 0.865 | 0.86 | 0.865 | 0.865 | +0.005 (+0.58%) | 12,000 |
30 Sep 2009 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,000 |
29 Sep 2009 | MYR | 0.86 | 0.945 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 28,100 |
28 Sep 2009 | MYR | 0.855 | 0.86 | 0.855 | 0.86 | 0.86 | +0.005 (+0.58%) | 22,500 |
25 Sep 2009 | MYR | 0.87 | 0.87 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 51,500 |
24 Sep 2009 | MYR | 0.86 | 0.86 | 0.85 | 0.855 | 0.855 | -0.015 (-1.72%) | 199,500 |
23 Sep 2009 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 900 |
18 Sep 2009 | MYR | 0.87 | 0.875 | 0.855 | 0.86 | 0.86 | -0.01 (-1.15%) | 131,100 |
17 Sep 2009 | MYR | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 73,000 |
16 Sep 2009 | MYR | 0.865 | 0.87 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 174,000 |
15 Sep 2009 | MYR | 0.87 | 0.87 | 0.865 | 0.87 | 0.87 | -0.005 (-0.57%) | 67,500 |
14 Sep 2009 | MYR | 0.88 | 0.88 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 93,000 |
11 Sep 2009 | MYR | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.005 (-0.56%) | 98,000 |
9 Sep 2009 | MYR | 0.89 | 0.89 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 30,000 |
8 Sep 2009 | MYR | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 1,000 |
7 Sep 2009 | MYR | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 98,000 |
4 Sep 2009 | MYR | 0.895 | 0.895 | 0.89 | 0.895 | 0.895 | +0.01 (+1.13%) | 65,000 |
3 Sep 2009 | MYR | 0.88 | 0.885 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 36,000 |
2 Sep 2009 | MYR | 0.89 | 0.89 | 0.885 | 0.885 | 0.885 | 0.0 (0.0%) | 32,000 |
1 Sep 2009 | MYR | 0.88 | 0.885 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 80,500 |
28 Aug 2009 | MYR | 0.9 | 0.9 | 0.885 | 0.885 | 0.885 | 0.0 (0.0%) | 26,000 |
27 Aug 2009 | MYR | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0.0 (0.0%) | 11,000 |
26 Aug 2009 | MYR | 0.885 | 0.885 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 311,100 |