Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2009 | MYR | 0.4 | 0.425 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 3,086,300 |
10 Aug 2009 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 137,300 |
7 Aug 2009 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 395,000 |
6 Aug 2009 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 314,000 |
5 Aug 2009 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 294,200 |
4 Aug 2009 | MYR | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 841,600 |
3 Aug 2009 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 288,000 |
31 Jul 2009 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 362,800 |
30 Jul 2009 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 353,900 |
29 Jul 2009 | MYR | 0.39 | 0.415 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 2,758,300 |
28 Jul 2009 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 519,000 |
27 Jul 2009 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 529,500 |
24 Jul 2009 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 212,700 |
23 Jul 2009 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.005 (+1.32%) | 659,600 |
22 Jul 2009 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 599,000 |
21 Jul 2009 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 340,000 |
20 Jul 2009 | MYR | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 204,000 |
17 Jul 2009 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 246,500 |
16 Jul 2009 | MYR | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 927,000 |
15 Jul 2009 | MYR | 0.375 | 0.39 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 860,000 |
14 Jul 2009 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 149,000 |
13 Jul 2009 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 289,000 |
10 Jul 2009 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 526,000 |
9 Jul 2009 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 609,000 |
8 Jul 2009 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 126,000 |
7 Jul 2009 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 177,900 |
6 Jul 2009 | MYR | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 310,100 |
3 Jul 2009 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 463,400 |
2 Jul 2009 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 584,200 |
1 Jul 2009 | MYR | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 472,700 |