Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2009 | MYR | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 206,000 |
4 Aug 2009 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 86,800 |
3 Aug 2009 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 99,000 |
31 Jul 2009 | MYR | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | +0.07 (+6.48%) | 113,100 |
30 Jul 2009 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 305,400 |
29 Jul 2009 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 126,000 |
28 Jul 2009 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 43,600 |
27 Jul 2009 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 131,000 |
24 Jul 2009 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 204,800 |
23 Jul 2009 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 261,000 |
22 Jul 2009 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 408,500 |
21 Jul 2009 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 176,000 |
20 Jul 2009 | MYR | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 112,700 |
17 Jul 2009 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 24,100 |
16 Jul 2009 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 143,500 |
15 Jul 2009 | MYR | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 120,200 |
14 Jul 2009 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 213,800 |
13 Jul 2009 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 100,000 |
10 Jul 2009 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 35,000 |
9 Jul 2009 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 62,000 |
8 Jul 2009 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 95,000 |
7 Jul 2009 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 62,000 |
6 Jul 2009 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 80,000 |
3 Jul 2009 | MYR | 0.995 | 1 | 0.995 | 1 | 1 | +0.005 (+0.50%) | 155,000 |
2 Jul 2009 | MYR | 0.995 | 1 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 223,200 |
1 Jul 2009 | MYR | 1.01 | 1.01 | 0.995 | 0.995 | 0.995 | -0.025 (-2.45%) | 164,300 |
30 Jun 2009 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 10,700 |
29 Jun 2009 | MYR | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.025 (+2.51%) | 59,500 |
26 Jun 2009 | MYR | 0.99 | 0.995 | 0.985 | 0.995 | 0.995 | +0.005 (+0.51%) | 224,700 |
25 Jun 2009 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.005 (+0.51%) | 89,500 |