Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2009 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 770,500 |
16 Sep 2009 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 77,500 |
15 Sep 2009 | MYR | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 71,000 |
14 Sep 2009 | MYR | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 107,000 |
11 Sep 2009 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 823,900 |
10 Sep 2009 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 41,800 |
9 Sep 2009 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 22,900 |
8 Sep 2009 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 30,000 |
7 Sep 2009 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.03 (+2.80%) | 5,000 |
4 Sep 2009 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 66,000 |
3 Sep 2009 | MYR | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 435,900 |
2 Sep 2009 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 290,600 |
1 Sep 2009 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 320,000 |
28 Aug 2009 | MYR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 190,300 |
27 Aug 2009 | MYR | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 17,000 |
26 Aug 2009 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 79,500 |
25 Aug 2009 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 128,700 |
24 Aug 2009 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 46,000 |
21 Aug 2009 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 5,000 |
20 Aug 2009 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 35,000 |
19 Aug 2009 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 20,000 |
18 Aug 2009 | MYR | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 19,000 |
17 Aug 2009 | MYR | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -0.08 (-6.84%) | 48,000 |
14 Aug 2009 | MYR | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 136,000 |
13 Aug 2009 | MYR | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 147,300 |
12 Aug 2009 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 97,000 |
11 Aug 2009 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 181,100 |
10 Aug 2009 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 135,000 |
7 Aug 2009 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 198,000 |
6 Aug 2009 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 169,400 |