Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2009 | MYR | 0.0428 | 0.0428 | 0.0413 | 0.0413 | 0.0413 | +0 (+0.98%) | -1 |
21 Aug 2009 | MYR | 0.0406 | 0.0413 | 0.0406 | 0.0409 | 0.0409 | -0.002 (-4.44%) | 1,240,000 |
20 Aug 2009 | MYR | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0 (0.0%) | 1,108,800 |
19 Aug 2009 | MYR | 0.0431 | 0.0431 | 0.0428 | 0.0428 | 0.0428 | -0 (-0.70%) | 320,000 |
18 Aug 2009 | MYR | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | +0.003 (+6.16%) | 3,200 |
17 Aug 2009 | MYR | 0.0431 | 0.0431 | 0.0406 | 0.0406 | 0.0406 | -0.001 (-1.69%) | 1,352,000 |
14 Aug 2009 | MYR | 0.0431 | 0.0431 | 0.0413 | 0.0413 | 0.0413 | -0.002 (-4.18%) | -1 |
13 Aug 2009 | MYR | 0.0425 | 0.0431 | 0.0413 | 0.0431 | 0.0431 | +0.001 (+1.41%) | 1,292,800 |
12 Aug 2009 | MYR | 0.0403 | 0.0434 | 0.0403 | 0.0425 | 0.0425 | +0.002 (+3.91%) | 1,024,000 |
11 Aug 2009 | MYR | 0.0409 | 0.0444 | 0.0394 | 0.0409 | 0.0409 | +0.002 (+4.60%) | 782,400 |
10 Aug 2009 | MYR | 0.0413 | 0.0413 | 0.0381 | 0.0391 | 0.0391 | -0.007 (-15.55%) | 657,600 |
7 Aug 2009 | MYR | 0.0375 | 0.0469 | 0.0375 | 0.0463 | 0.0463 | +0.007 (+19.33%) | 2,883,200 |
6 Aug 2009 | MYR | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | +0.001 (+3.47%) | 65,600 |
5 Aug 2009 | MYR | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | -0.001 (-3.35%) | 960,000 |
4 Aug 2009 | MYR | 0.0375 | 0.0388 | 0.0369 | 0.0388 | 0.0388 | +0.001 (+3.47%) | 5,136,000 |
3 Aug 2009 | MYR | 0.0388 | 0.0388 | 0.0375 | 0.0375 | 0.0375 | 0.0 (0.0%) | 80,000 |
31 Jul 2009 | MYR | 0.0394 | 0.0394 | 0.0375 | 0.0375 | 0.0375 | -0.002 (-4.82%) | 320,000 |
30 Jul 2009 | MYR | 0.0363 | 0.0394 | 0.0359 | 0.0394 | 0.0394 | +0.003 (+7.65%) | 2,513,600 |
29 Jul 2009 | MYR | 0.0366 | 0.0369 | 0.0363 | 0.0366 | 0.0366 | +0.001 (+1.95%) | 2,449,600 |
28 Jul 2009 | MYR | 0.0375 | 0.0375 | 0.0359 | 0.0359 | 0.0359 | -0.002 (-4.27%) | 3,232,000 |
27 Jul 2009 | MYR | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0 (0.0%) | 64,000 |
24 Jul 2009 | MYR | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0 (0.0%) | 272,000 |
23 Jul 2009 | MYR | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0 (0.0%) | 400,000 |
22 Jul 2009 | MYR | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0 (0.0%) | 320,000 |
21 Jul 2009 | MYR | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | +0.002 (+5.34%) | 320,000 |
20 Jul 2009 | MYR | 0.0381 | 0.0381 | 0.0356 | 0.0356 | 0.0356 | -0.001 (-2.73%) | -1 |
17 Jul 2009 | MYR | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | +0.002 (+4.57%) | 336,000 |
16 Jul 2009 | MYR | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0 (+0.86%) | 302,400 |
15 Jul 2009 | MYR | 0.0406 | 0.0406 | 0.0347 | 0.0347 | 0.0347 | -0.002 (-5.19%) | -1 |
14 Jul 2009 | MYR | 0.0388 | 0.0388 | 0.0366 | 0.0366 | 0.0366 | +0.002 (+5.48%) | -1 |