Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2009 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 145,000 |
24 Aug 2009 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 36,000 |
18 Aug 2009 | MYR | 0.52 | 0.54 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 10,000 |
12 Aug 2009 | MYR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 29,400 |
11 Aug 2009 | MYR | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 13,100 |
5 Aug 2009 | MYR | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 7,500 |
4 Aug 2009 | MYR | 0.55 | 0.57 | 0.51 | 0.525 | 0.525 | -0.025 (-4.55%) | 28,000 |
3 Aug 2009 | MYR | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 38,000 |
31 Jul 2009 | MYR | 0.56 | 0.6 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 53,800 |
30 Jul 2009 | MYR | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 12,000 |
29 Jul 2009 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.05 (+9.80%) | 20,000 |
28 Jul 2009 | MYR | 0.53 | 0.6 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 20,000 |
27 Jul 2009 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 100 |
6 Jul 2009 | MYR | 0.55 | 0.55 | 0.5 | 0.55 | 0.55 | 0.0 (0.0%) | 3,500 |
1 Jul 2009 | MYR | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 3,500 |
26 Jun 2009 | MYR | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 3,000 |
25 Jun 2009 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,000 |
24 Jun 2009 | MYR | 0.56 | 0.56 | 0.515 | 0.55 | 0.55 | -0.01 (-1.79%) | 7,000 |
18 Jun 2009 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,600 |
17 Jun 2009 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 1,000 |
16 Jun 2009 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,000 |
15 Jun 2009 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,500 |
12 Jun 2009 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,300 |
11 Jun 2009 | MYR | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,100 |
10 Jun 2009 | MYR | 0.54 | 0.54 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 10,900 |
8 Jun 2009 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,000 |
5 Jun 2009 | MYR | 0.535 | 0.54 | 0.515 | 0.54 | 0.54 | +0.005 (+0.93%) | 2,500 |
4 Jun 2009 | MYR | 0.53 | 0.535 | 0.5 | 0.535 | 0.535 | 0.0 (0.0%) | 6,500 |
3 Jun 2009 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 1,000 |
1 Jun 2009 | MYR | 0.51 | 0.53 | 0.48 | 0.53 | 0.53 | +0.02 (+3.92%) | 3,500 |