Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2009 | MYR | 1.305 | 1.31 | 1.3 | 1.3 | 1.3 | -0.005 (-0.38%) | 39,600 |
4 Aug 2009 | MYR | 1.3 | 1.325 | 1.3 | 1.305 | 1.305 | +0.01 (+0.77%) | 18,000 |
3 Aug 2009 | MYR | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0.0 (0.0%) | 0 |
31 Jul 2009 | MYR | 1.295 | 1.295 | 1.29 | 1.295 | 1.295 | +0.005 (+0.39%) | 54,200 |
30 Jul 2009 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.015 (+1.18%) | 87,600 |
29 Jul 2009 | MYR | 1.27 | 1.28 | 1.27 | 1.275 | 1.275 | -0.01 (-0.78%) | 98,000 |
28 Jul 2009 | MYR | 1.29 | 1.29 | 1.275 | 1.285 | 1.285 | +0.015 (+1.18%) | 60,200 |
27 Jul 2009 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.015 (-1.17%) | 16,000 |
24 Jul 2009 | MYR | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | +0.005 (+0.39%) | 14,600 |
23 Jul 2009 | MYR | 1.27 | 1.28 | 1.255 | 1.28 | 1.28 | +0.02 (+1.59%) | 44,200 |
22 Jul 2009 | MYR | 1.275 | 1.28 | 1.26 | 1.26 | 1.26 | -0.015 (-1.18%) | 74,000 |
21 Jul 2009 | MYR | 1.275 | 1.275 | 1.265 | 1.275 | 1.275 | +0.015 (+1.19%) | 80,600 |
20 Jul 2009 | MYR | 1.265 | 1.265 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 18,000 |
17 Jul 2009 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | +0.005 (+0.40%) | 29,000 |
16 Jul 2009 | MYR | 1.275 | 1.3 | 1.265 | 1.265 | 1.265 | -0.005 (-0.39%) | 148,000 |
15 Jul 2009 | MYR | 1.265 | 1.285 | 1.265 | 1.27 | 1.27 | +0.005 (+0.40%) | 51,600 |
14 Jul 2009 | MYR | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | +0.005 (+0.40%) | 26,000 |
13 Jul 2009 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 62,000 |
10 Jul 2009 | MYR | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | +0.015 (+1.22%) | 58,800 |
9 Jul 2009 | MYR | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 98,400 |
8 Jul 2009 | MYR | 1.205 | 1.225 | 1.195 | 1.225 | 1.225 | -0.005 (-0.41%) | 18,000 |
7 Jul 2009 | MYR | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 43,800 |
6 Jul 2009 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 24,000 |
3 Jul 2009 | MYR | 1.195 | 1.21 | 1.195 | 1.21 | 1.21 | -0.015 (-1.22%) | 74,000 |
2 Jul 2009 | MYR | 1.21 | 1.225 | 1.21 | 1.225 | 1.225 | +0.005 (+0.41%) | 18,200 |
1 Jul 2009 | MYR | 1.19 | 1.225 | 1.19 | 1.22 | 1.22 | +0.025 (+2.09%) | 64,400 |
30 Jun 2009 | MYR | 1.185 | 1.21 | 1.185 | 1.195 | 1.195 | +0.02 (+1.70%) | 11,800 |
29 Jun 2009 | MYR | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 0 |
26 Jun 2009 | MYR | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | +0.005 (+0.43%) | 5,000 |
25 Jun 2009 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 6,000 |