Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | MYR | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 76,000 |
24 Sep 2009 | MYR | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 288,500 |
23 Sep 2009 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 378,000 |
18 Sep 2009 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 62,000 |
17 Sep 2009 | MYR | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 472,900 |
16 Sep 2009 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 33,000 |
15 Sep 2009 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 325,000 |
14 Sep 2009 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 48,400 |
11 Sep 2009 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 287,400 |
10 Sep 2009 | MYR | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 335,000 |
9 Sep 2009 | MYR | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | +0.02 (+1.92%) | 96,000 |
8 Sep 2009 | MYR | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 532,200 |
7 Sep 2009 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.02 (+1.92%) | 77,000 |
4 Sep 2009 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 34,000 |
3 Sep 2009 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 435,000 |
2 Sep 2009 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 69,000 |
1 Sep 2009 | MYR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 180,800 |
28 Aug 2009 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 128,500 |
27 Aug 2009 | MYR | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 77,800 |
26 Aug 2009 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 16,000 |
25 Aug 2009 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 153,000 |
24 Aug 2009 | MYR | 1.08 | 1.1 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 598,400 |
21 Aug 2009 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 26,000 |
20 Aug 2009 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 34,000 |
19 Aug 2009 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 55,800 |
18 Aug 2009 | MYR | 1.03 | 1.09 | 1.02 | 1.09 | 1.09 | +0.05 (+4.81%) | 259,100 |
17 Aug 2009 | MYR | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 86,900 |
14 Aug 2009 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 27,000 |
13 Aug 2009 | MYR | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 59,000 |
12 Aug 2009 | MYR | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 37,000 |