Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2009 | MYR | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 40,000 |
6 Aug 2009 | MYR | 2.27 | 2.29 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 98,000 |
5 Aug 2009 | MYR | 2.28 | 2.3 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 300,700 |
4 Aug 2009 | MYR | 2.23 | 2.29 | 2.23 | 2.28 | 2.28 | +0.06 (+2.70%) | 573,400 |
3 Aug 2009 | MYR | 2.2 | 2.23 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 79,500 |
31 Jul 2009 | MYR | 2.24 | 2.25 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 150,000 |
30 Jul 2009 | MYR | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 143,000 |
29 Jul 2009 | MYR | 2.25 | 2.26 | 2.2 | 2.23 | 2.23 | -0.01 (-0.45%) | 254,900 |
28 Jul 2009 | MYR | 2.24 | 2.25 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 190,500 |
27 Jul 2009 | MYR | 2.21 | 2.27 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 96,000 |
24 Jul 2009 | MYR | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 159,000 |
23 Jul 2009 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 315,300 |
22 Jul 2009 | MYR | 2.2 | 2.25 | 2.2 | 2.23 | 2.23 | 0.0 (0.0%) | 299,200 |
21 Jul 2009 | MYR | 2.2 | 2.23 | 2.18 | 2.23 | 2.23 | +0.01 (+0.45%) | 904,700 |
20 Jul 2009 | MYR | 2.2 | 2.23 | 2.19 | 2.22 | 2.22 | +0.04 (+1.83%) | 561,900 |
17 Jul 2009 | MYR | 2.15 | 2.19 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 226,300 |
16 Jul 2009 | MYR | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | +0.05 (+2.35%) | 374,500 |
15 Jul 2009 | MYR | 2.1 | 2.14 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 82,800 |
14 Jul 2009 | MYR | 2.05 | 2.1 | 2.03 | 2.1 | 2.1 | +0.09 (+4.48%) | 215,800 |
13 Jul 2009 | MYR | 2.05 | 2.05 | 2 | 2.01 | 2.01 | -0.06 (-2.90%) | 220,700 |
10 Jul 2009 | MYR | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 35,300 |
9 Jul 2009 | MYR | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 165,400 |
8 Jul 2009 | MYR | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 224,000 |
7 Jul 2009 | MYR | 2.1 | 2.1 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 18,000 |
6 Jul 2009 | MYR | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.03 (-1.43%) | 63,000 |
3 Jul 2009 | MYR | 2.08 | 2.1 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 26,400 |
2 Jul 2009 | MYR | 2.11 | 2.13 | 2.09 | 2.09 | 2.09 | -0.05 (-2.34%) | 320,700 |
1 Jul 2009 | MYR | 2.12 | 2.14 | 2.1 | 2.14 | 2.14 | 0.0 (0.0%) | 133,800 |
30 Jun 2009 | MYR | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 128,800 |
29 Jun 2009 | MYR | 2.1 | 2.14 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 25,400 |