Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2009 | MYR | 0.24 | 0.24 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 3,200 |
9 Oct 2009 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 61,000 |
8 Oct 2009 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 12,700 |
7 Oct 2009 | MYR | 0.225 | 0.23 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 111,500 |
6 Oct 2009 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 17,000 |
5 Oct 2009 | MYR | 0.245 | 0.245 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 151,100 |
2 Oct 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 37,000 |
1 Oct 2009 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 135,300 |
30 Sep 2009 | MYR | 0.215 | 0.23 | 0.215 | 0.23 | 0.23 | 0.0 (0.0%) | 115,100 |
29 Sep 2009 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 37,400 |
28 Sep 2009 | MYR | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 65,000 |
25 Sep 2009 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 194,000 |
24 Sep 2009 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 36,100 |
23 Sep 2009 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | -0.005 (-2.08%) | 52,800 |
18 Sep 2009 | MYR | 0.23 | 0.24 | 0.225 | 0.24 | 0.24 | 0.0 (0.0%) | 6,000 |
17 Sep 2009 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 58,000 |
16 Sep 2009 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 21,000 |
15 Sep 2009 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,000 |
14 Sep 2009 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
11 Sep 2009 | MYR | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 7,800 |
10 Sep 2009 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 127,200 |
9 Sep 2009 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 151,000 |
8 Sep 2009 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 61,000 |
7 Sep 2009 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 48,000 |
4 Sep 2009 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 190,000 |
3 Sep 2009 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.005 (+2.17%) | 31,600 |
2 Sep 2009 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 45,000 |
1 Sep 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 22,200 |
28 Aug 2009 | MYR | 0.24 | 0.245 | 0.23 | 0.245 | 0.245 | 0.0 (0.0%) | 16,500 |
27 Aug 2009 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 31,100 |