Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2009 | MYR | 1.43 | 1.43 | 1.415 | 1.42 | 1.42 | +0.005 (+0.35%) | 24,000 |
16 Sep 2009 | MYR | 1.425 | 1.44 | 1.41 | 1.415 | 1.415 | 0.0 (0.0%) | 47,000 |
15 Sep 2009 | MYR | 1.44 | 1.44 | 1.415 | 1.415 | 1.415 | -0.025 (-1.74%) | 35,200 |
14 Sep 2009 | MYR | 1.4 | 1.44 | 1.4 | 1.44 | 1.44 | +0.015 (+1.05%) | 8,000 |
11 Sep 2009 | MYR | 1.425 | 1.44 | 1.405 | 1.425 | 1.425 | +0.015 (+1.06%) | 94,800 |
10 Sep 2009 | MYR | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.015 (-1.05%) | 49,800 |
9 Sep 2009 | MYR | 1.43 | 1.44 | 1.425 | 1.425 | 1.425 | -0.005 (-0.35%) | 30,000 |
8 Sep 2009 | MYR | 1.425 | 1.44 | 1.425 | 1.43 | 1.43 | 0.0 (0.0%) | 40,000 |
7 Sep 2009 | MYR | 1.455 | 1.455 | 1.43 | 1.43 | 1.43 | -0.025 (-1.72%) | 92,000 |
4 Sep 2009 | MYR | 1.395 | 1.455 | 1.395 | 1.455 | 1.455 | +0.07 (+5.05%) | 121,600 |
3 Sep 2009 | MYR | 1.37 | 1.385 | 1.37 | 1.385 | 1.385 | +0.02 (+1.47%) | 20,000 |
2 Sep 2009 | MYR | 1.395 | 1.395 | 1.36 | 1.365 | 1.365 | -0.03 (-2.15%) | 108,800 |
1 Sep 2009 | MYR | 1.38 | 1.4 | 1.38 | 1.395 | 1.395 | +0.025 (+1.82%) | 62,800 |
28 Aug 2009 | MYR | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 205,800 |
27 Aug 2009 | MYR | 1.315 | 1.34 | 1.315 | 1.34 | 1.34 | +0.02 (+1.52%) | 138,000 |
26 Aug 2009 | MYR | 1.275 | 1.325 | 1.275 | 1.32 | 1.32 | -0.01 (-0.75%) | 54,000 |
25 Aug 2009 | MYR | 1.315 | 1.33 | 1.315 | 1.33 | 1.33 | +0.025 (+1.92%) | 184,600 |
24 Aug 2009 | MYR | 1.325 | 1.325 | 1.305 | 1.305 | 1.305 | +0.005 (+0.38%) | 8,000 |
21 Aug 2009 | MYR | 1.305 | 1.31 | 1.3 | 1.3 | 1.3 | -0.005 (-0.38%) | 53,800 |
20 Aug 2009 | MYR | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | +0.005 (+0.38%) | 6,000 |
19 Aug 2009 | MYR | 1.3 | 1.305 | 1.3 | 1.3 | 1.3 | -0.035 (-2.62%) | 32,000 |
18 Aug 2009 | MYR | 1.325 | 1.335 | 1.32 | 1.335 | 1.335 | 0.0 (0.0%) | 25,000 |
17 Aug 2009 | MYR | 1.33 | 1.335 | 1.33 | 1.335 | 1.335 | +0.005 (+0.38%) | 122,000 |
14 Aug 2009 | MYR | 1.305 | 1.33 | 1.305 | 1.33 | 1.33 | +0.035 (+2.70%) | 283,400 |
13 Aug 2009 | MYR | 1.28 | 1.305 | 1.28 | 1.295 | 1.295 | +0.02 (+1.57%) | 63,800 |
12 Aug 2009 | MYR | 1.285 | 1.285 | 1.275 | 1.275 | 1.275 | -0.01 (-0.78%) | 151,800 |
11 Aug 2009 | MYR | 1.295 | 1.305 | 1.285 | 1.285 | 1.285 | -0.02 (-1.53%) | 118,000 |
10 Aug 2009 | MYR | 1.295 | 1.305 | 1.295 | 1.305 | 1.305 | +0.015 (+1.16%) | 36,000 |
7 Aug 2009 | MYR | 1.295 | 1.295 | 1.29 | 1.29 | 1.29 | -0.015 (-1.15%) | 62,000 |
6 Aug 2009 | MYR | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | +0.005 (+0.38%) | 9,600 |