Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | MYR | 0.8065 | 0.8117 | 0.7857 | 0.7909 | 0.7909 | -0.016 (-1.93%) | 2,025,848 |
11 Aug 2009 | MYR | 0.8117 | 0.8117 | 0.7961 | 0.8065 | 0.8065 | -0.005 (-0.64%) | 1,505,212 |
10 Aug 2009 | MYR | 0.8065 | 0.8117 | 0.8013 | 0.8117 | 0.8117 | +0.016 (+1.96%) | 874,453 |
7 Aug 2009 | MYR | 0.8169 | 0.8221 | 0.7909 | 0.7961 | 0.7961 | -0.016 (-1.92%) | 2,429,442 |
6 Aug 2009 | MYR | 0.7805 | 0.8117 | 0.7753 | 0.8117 | 0.8117 | +0.026 (+3.31%) | 3,779,367 |
5 Aug 2009 | MYR | 0.7805 | 0.7961 | 0.7753 | 0.7857 | 0.7857 | +0.01 (+1.34%) | 2,498,245 |
4 Aug 2009 | MYR | 0.7701 | 0.7753 | 0.7649 | 0.7753 | 0.7753 | +0.021 (+2.76%) | 971,123 |
3 Aug 2009 | MYR | 0.7493 | 0.7597 | 0.7493 | 0.7545 | 0.7545 | +0.005 (+0.69%) | 388,026 |
31 Jul 2009 | MYR | 0.7701 | 0.7753 | 0.7493 | 0.7493 | 0.7493 | -0.005 (-0.69%) | 558,881 |
30 Jul 2009 | MYR | 0.7441 | 0.7545 | 0.7389 | 0.7545 | 0.7545 | +0.005 (+0.69%) | 579,637 |
29 Jul 2009 | MYR | 0.7753 | 0.7753 | 0.7441 | 0.7493 | 0.7493 | -0.021 (-2.70%) | 1,208,667 |
28 Jul 2009 | MYR | 0.7701 | 0.7805 | 0.7649 | 0.7701 | 0.7701 | +0.005 (+0.68%) | 2,610,098 |
27 Jul 2009 | MYR | 0.7649 | 0.7753 | 0.7649 | 0.7649 | 0.7649 | +0.005 (+0.68%) | 2,025,848 |
24 Jul 2009 | MYR | 0.7545 | 0.7649 | 0.7493 | 0.7597 | 0.7597 | +0.016 (+2.10%) | 2,183,442 |
23 Jul 2009 | MYR | 0.7233 | 0.7441 | 0.7233 | 0.7441 | 0.7441 | +0.016 (+2.14%) | 816,989 |
22 Jul 2009 | MYR | 0.7337 | 0.7389 | 0.7233 | 0.7285 | 0.7285 | 0.0 (0.0%) | 1,355,882 |
21 Jul 2009 | MYR | 0.7389 | 0.7389 | 0.7181 | 0.7285 | 0.7285 | -0.005 (-0.71%) | 1,644,932 |
20 Jul 2009 | MYR | 0.7233 | 0.7389 | 0.7233 | 0.7337 | 0.7337 | +0.01 (+1.44%) | 1,952,240 |
17 Jul 2009 | MYR | 0.7285 | 0.7285 | 0.7129 | 0.7233 | 0.7233 | +0.005 (+0.72%) | 824,676 |
16 Jul 2009 | MYR | 0.7285 | 0.7441 | 0.7181 | 0.7181 | 0.7181 | -0.005 (-0.72%) | 1,254,407 |
15 Jul 2009 | MYR | 0.692 | 0.7285 | 0.692 | 0.7233 | 0.7233 | +0.021 (+2.98%) | 1,178,301 |
14 Jul 2009 | MYR | 0.692 | 0.7076 | 0.6764 | 0.7024 | 0.7024 | +0.031 (+4.65%) | 934,607 |
13 Jul 2009 | MYR | 0.692 | 0.692 | 0.666 | 0.6712 | 0.6712 | -0.021 (-3.01%) | 1,003,410 |
10 Jul 2009 | MYR | 0.7024 | 0.7024 | 0.692 | 0.692 | 0.692 | -0.005 (-0.75%) | 411,857 |
9 Jul 2009 | MYR | 0.6868 | 0.6972 | 0.6868 | 0.6972 | 0.6972 | 0.0 (0.0%) | 751,068 |
8 Jul 2009 | MYR | 0.7024 | 0.7024 | 0.6816 | 0.6972 | 0.6972 | -0.005 (-0.74%) | 443,760 |
7 Jul 2009 | MYR | 0.6868 | 0.7024 | 0.6868 | 0.7024 | 0.7024 | +0.021 (+3.05%) | 608,273 |
6 Jul 2009 | MYR | 0.6868 | 0.6972 | 0.6816 | 0.6816 | 0.6816 | -0.005 (-0.76%) | 466,631 |
3 Jul 2009 | MYR | 0.6868 | 0.7024 | 0.6868 | 0.6868 | 0.6868 | -0.01 (-1.49%) | 1,044,923 |
2 Jul 2009 | MYR | 0.7181 | 0.7233 | 0.6972 | 0.6972 | 0.6972 | -0.016 (-2.20%) | 1,253,062 |