Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 125,900 |
7 Aug 2009 | MYR | 0.735 | 0.75 | 0.735 | 0.75 | 0.75 | +0.015 (+2.04%) | 268,200 |
6 Aug 2009 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 130,000 |
5 Aug 2009 | MYR | 0.74 | 0.74 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 284,000 |
4 Aug 2009 | MYR | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 124,100 |
3 Aug 2009 | MYR | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 74,300 |
31 Jul 2009 | MYR | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.025 (-3.31%) | 67,000 |
30 Jul 2009 | MYR | 0.755 | 0.76 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 543,200 |
29 Jul 2009 | MYR | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 565,200 |
28 Jul 2009 | MYR | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.015 (+2.01%) | 430,500 |
27 Jul 2009 | MYR | 0.74 | 0.75 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 1,572,200 |
24 Jul 2009 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 1,370,000 |
23 Jul 2009 | MYR | 0.735 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 1,550,700 |
22 Jul 2009 | MYR | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,244,500 |
21 Jul 2009 | MYR | 0.735 | 0.75 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 904,900 |
20 Jul 2009 | MYR | 0.73 | 0.735 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 650,000 |
17 Jul 2009 | MYR | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 611,400 |
16 Jul 2009 | MYR | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 600,100 |
15 Jul 2009 | MYR | 0.73 | 0.74 | 0.715 | 0.74 | 0.74 | +0.005 (+0.68%) | 464,700 |
14 Jul 2009 | MYR | 0.725 | 0.735 | 0.72 | 0.735 | 0.735 | +0.015 (+2.08%) | 300,100 |
13 Jul 2009 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 102,000 |
10 Jul 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 261,500 |
9 Jul 2009 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 300,000 |
8 Jul 2009 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 300,100 |
7 Jul 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 35,000 |
6 Jul 2009 | MYR | 0.725 | 0.725 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 126,900 |
3 Jul 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 78,000 |
2 Jul 2009 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 238,400 |
1 Jul 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.005 (+0.70%) | 600 |
30 Jun 2009 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 2,000 |