Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 343,000 |
24 Sep 2009 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 673,900 |
23 Sep 2009 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 601,600 |
18 Sep 2009 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 281,000 |
17 Sep 2009 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 1,722,900 |
16 Sep 2009 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 246,700 |
15 Sep 2009 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,182,200 |
14 Sep 2009 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 640,000 |
11 Sep 2009 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 300,000 |
10 Sep 2009 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 563,600 |
9 Sep 2009 | MYR | 0.4 | 0.445 | 0.4 | 0.42 | 0.42 | +0.025 (+6.33%) | 5,635,900 |
8 Sep 2009 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 314,000 |
7 Sep 2009 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 409,100 |
4 Sep 2009 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 223,300 |
3 Sep 2009 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 123,500 |
2 Sep 2009 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 276,500 |
1 Sep 2009 | MYR | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 245,000 |
28 Aug 2009 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 438,400 |
27 Aug 2009 | MYR | 0.395 | 0.405 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 295,000 |
26 Aug 2009 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 465,000 |
25 Aug 2009 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 87,000 |
24 Aug 2009 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 380,800 |
21 Aug 2009 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 207,300 |
20 Aug 2009 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 271,300 |
19 Aug 2009 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 160,600 |
18 Aug 2009 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 524,000 |
17 Aug 2009 | MYR | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,099,000 |
14 Aug 2009 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,078,000 |
13 Aug 2009 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 673,000 |
12 Aug 2009 | MYR | 0.425 | 0.425 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 1,158,000 |