Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2009 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 53,000 |
10 Aug 2009 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 30,000 |
7 Aug 2009 | MYR | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 62,000 |
6 Aug 2009 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 113,000 |
5 Aug 2009 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 233,300 |
4 Aug 2009 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 141,900 |
3 Aug 2009 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 183,700 |
31 Jul 2009 | MYR | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | +0.06 (+5.71%) | 416,600 |
30 Jul 2009 | MYR | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 41,100 |
29 Jul 2009 | MYR | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 204,100 |
28 Jul 2009 | MYR | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 70,000 |
27 Jul 2009 | MYR | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 154,500 |
24 Jul 2009 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 104,000 |
23 Jul 2009 | MYR | 0.995 | 1.01 | 0.995 | 1 | 1 | +0.01 (+1.01%) | 55,000 |
22 Jul 2009 | MYR | 0.985 | 1.01 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 159,000 |
21 Jul 2009 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.005 (-0.50%) | 124,000 |
20 Jul 2009 | MYR | 1 | 1.01 | 0.99 | 0.995 | 0.995 | 0.0 (0.0%) | 113,000 |
17 Jul 2009 | MYR | 0.99 | 0.995 | 0.99 | 0.995 | 0.995 | +0.01 (+1.02%) | 35,000 |
16 Jul 2009 | MYR | 1 | 1 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 216,600 |
15 Jul 2009 | MYR | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | +0.02 (+2.06%) | 69,000 |
14 Jul 2009 | MYR | 0.97 | 0.975 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 39,000 |
13 Jul 2009 | MYR | 0.975 | 0.99 | 0.97 | 0.97 | 0.97 | +0.005 (+0.52%) | 54,100 |
10 Jul 2009 | MYR | 0.96 | 0.975 | 0.96 | 0.965 | 0.965 | +0.005 (+0.52%) | 254,700 |
9 Jul 2009 | MYR | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 25,000 |
8 Jul 2009 | MYR | 0.95 | 0.955 | 0.945 | 0.95 | 0.95 | -0.005 (-0.52%) | 32,500 |
7 Jul 2009 | MYR | 0.95 | 0.955 | 0.945 | 0.955 | 0.955 | +0.005 (+0.53%) | 50,000 |
6 Jul 2009 | MYR | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.025 (-2.56%) | 107,800 |
2 Jul 2009 | MYR | 0.98 | 0.98 | 0.975 | 0.975 | 0.975 | -0.005 (-0.51%) | 27,000 |
1 Jul 2009 | MYR | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 254,000 |
30 Jun 2009 | MYR | 0.995 | 1 | 0.985 | 0.99 | 0.99 | +0.005 (+0.51%) | 94,600 |