Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 58,000 |
25 Aug 2009 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 17,400 |
24 Aug 2009 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 28,800 |
21 Aug 2009 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 142,300 |
20 Aug 2009 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 171,800 |
19 Aug 2009 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 15,000 |
18 Aug 2009 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 167,100 |
17 Aug 2009 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 123,000 |
14 Aug 2009 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 136,100 |
13 Aug 2009 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 124,200 |
12 Aug 2009 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 379,400 |
11 Aug 2009 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 675,000 |
10 Aug 2009 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 3,100 |
7 Aug 2009 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 189,000 |
6 Aug 2009 | MYR | 0.25 | 0.26 | 0.24 | 0.255 | 0.255 | +0.005 (+2%) | 259,100 |
5 Aug 2009 | MYR | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 298,800 |
4 Aug 2009 | MYR | 0.26 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 351,000 |
3 Aug 2009 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 121,700 |
31 Jul 2009 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 122,500 |
30 Jul 2009 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | -0.03 (-10.00%) | 195,300 |
27 Jul 2009 | MYR | 0.28 | 0.3 | 0.265 | 0.3 | 0.3 | +0.035 (+13.21%) | 3,300 |
24 Jul 2009 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 18,600 |
23 Jul 2009 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | -0.01 (-3.57%) | 23,500 |
22 Jul 2009 | MYR | 0.28 | 0.3 | 0.26 | 0.28 | 0.28 | +0.005 (+1.82%) | 33,000 |
21 Jul 2009 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | +0.01 (+3.77%) | 2,900 |
20 Jul 2009 | MYR | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 43,200 |
17 Jul 2009 | MYR | 0.27 | 0.275 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 229,100 |
16 Jul 2009 | MYR | 0.28 | 0.29 | 0.255 | 0.27 | 0.27 | -0.01 (-3.57%) | 37,000 |
15 Jul 2009 | MYR | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | +0.005 (+1.82%) | 20,600 |
14 Jul 2009 | MYR | 0.255 | 0.28 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 32,500 |