Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2009 | MYR | 2.23 | 2.25 | 2.21 | 2.25 | 2.25 | +0.04 (+1.81%) | 10,200 |
29 Sep 2009 | MYR | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 25,000 |
28 Sep 2009 | MYR | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.03 (-1.34%) | 34,000 |
25 Sep 2009 | MYR | 2.26 | 2.26 | 2.2 | 2.24 | 2.24 | -0.02 (-0.88%) | 16,000 |
24 Sep 2009 | MYR | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 5,000 |
23 Sep 2009 | MYR | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | +0.07 (+3.21%) | 5,200 |
17 Sep 2009 | MYR | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 27,000 |
16 Sep 2009 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 5,000 |
14 Sep 2009 | MYR | 2.2 | 2.2 | 2.17 | 2.17 | 2.17 | -0.09 (-3.98%) | 22,000 |
11 Sep 2009 | MYR | 2.26 | 2.26 | 2.22 | 2.26 | 2.26 | +0.01 (+0.44%) | 82,000 |
10 Sep 2009 | MYR | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | +0.02 (+0.90%) | 11,500 |
9 Sep 2009 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | +0.01 (+0.45%) | 8,000 |
8 Sep 2009 | MYR | 2.22 | 2.26 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 2,100 |
7 Sep 2009 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 3,000 |
4 Sep 2009 | MYR | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 52,000 |
3 Sep 2009 | MYR | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | +0.02 (+0.91%) | 2,000 |
2 Sep 2009 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 2,000 |
1 Sep 2009 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 3,000 |
28 Aug 2009 | MYR | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 5,000 |
27 Aug 2009 | MYR | 2.15 | 2.22 | 2.15 | 2.22 | 2.22 | +0.03 (+1.37%) | 11,000 |
25 Aug 2009 | MYR | 2.2 | 2.2 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 25,800 |
24 Aug 2009 | MYR | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | -0.01 (-0.45%) | 41,000 |
20 Aug 2009 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 31,000 |
19 Aug 2009 | MYR | 2.28 | 2.28 | 2.2 | 2.2 | 2.2 | -0.06 (-2.65%) | 86,000 |
18 Aug 2009 | MYR | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | -0.02 (-0.88%) | 13,500 |
17 Aug 2009 | MYR | 2.32 | 2.32 | 2.26 | 2.28 | 2.28 | -0.05 (-2.15%) | 177,900 |
14 Aug 2009 | MYR | 2.21 | 2.33 | 2.21 | 2.33 | 2.33 | +0.13 (+5.91%) | 435,000 |
13 Aug 2009 | MYR | 2.16 | 2.2 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 84,900 |
12 Aug 2009 | MYR | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | +0.01 (+0.47%) | 78,000 |
11 Aug 2009 | MYR | 2.1 | 2.15 | 2.09 | 2.15 | 2.15 | +0.07 (+3.37%) | 94,800 |