Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | MYR | 0.1825 | 0.2013 | 0.1825 | 0.1888 | 0.1888 | +0.004 (+2.05%) | 1,776,000 |
24 Sep 2009 | MYR | 0.185 | 0.185 | 0.1813 | 0.185 | 0.185 | 0.0 (0.0%) | 274,400 |
23 Sep 2009 | MYR | 0.185 | 0.1863 | 0.185 | 0.185 | 0.185 | -0.003 (-1.33%) | 410,800 |
18 Sep 2009 | MYR | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | -0.001 (-0.69%) | 200,000 |
17 Sep 2009 | MYR | 0.1875 | 0.1888 | 0.1863 | 0.1888 | 0.1888 | 0.0 (0.0%) | 311,200 |
16 Sep 2009 | MYR | 0.1875 | 0.1888 | 0.1863 | 0.1888 | 0.1888 | +0.001 (+0.69%) | 155,600 |
15 Sep 2009 | MYR | 0.1875 | 0.1875 | 0.185 | 0.1875 | 0.1875 | 0.0 (0.0%) | 216,000 |
14 Sep 2009 | MYR | 0.1888 | 0.1888 | 0.1863 | 0.1875 | 0.1875 | -0.005 (-2.60%) | 316,000 |
11 Sep 2009 | MYR | 0.1875 | 0.1925 | 0.1875 | 0.1925 | 0.1925 | +0.005 (+2.67%) | 452,000 |
10 Sep 2009 | MYR | 0.1875 | 0.19 | 0.1875 | 0.1875 | 0.1875 | 0.0 (0.0%) | 298,000 |
9 Sep 2009 | MYR | 0.1875 | 0.19 | 0.1875 | 0.1875 | 0.1875 | -0.001 (-0.69%) | 208,800 |
8 Sep 2009 | MYR | 0.19 | 0.19 | 0.1888 | 0.1888 | 0.1888 | -0.001 (-0.63%) | 278,000 |
7 Sep 2009 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 280,000 |
4 Sep 2009 | MYR | 0.1913 | 0.1913 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 80,000 |
3 Sep 2009 | MYR | 0.1925 | 0.195 | 0.19 | 0.195 | 0.195 | -0.003 (-1.27%) | 442,000 |
2 Sep 2009 | MYR | 0.1938 | 0.1975 | 0.19 | 0.1975 | 0.1975 | 0.0 (0.0%) | 202,400 |
1 Sep 2009 | MYR | 0.1963 | 0.1975 | 0.1913 | 0.1975 | 0.1975 | -0.001 (-0.65%) | 1,120,800 |
28 Aug 2009 | MYR | 0.1963 | 0.2 | 0.195 | 0.1988 | 0.1988 | -0.001 (-0.60%) | 256,000 |
27 Aug 2009 | MYR | 0.1975 | 0.2 | 0.1963 | 0.2 | 0.2 | +0.003 (+1.27%) | 482,000 |
26 Aug 2009 | MYR | 0.1975 | 0.2013 | 0.1963 | 0.1975 | 0.1975 | 0.0 (0.0%) | 479,600 |
25 Aug 2009 | MYR | 0.1938 | 0.1988 | 0.1938 | 0.1975 | 0.1975 | +0.004 (+1.91%) | 1,128,800 |
24 Aug 2009 | MYR | 0.1938 | 0.195 | 0.1913 | 0.1938 | 0.1938 | +0.004 (+2%) | 895,600 |
21 Aug 2009 | MYR | 0.19 | 0.1938 | 0.19 | 0.19 | 0.19 | -0.001 (-0.68%) | 682,000 |
20 Aug 2009 | MYR | 0.1888 | 0.1925 | 0.1875 | 0.1913 | 0.1913 | 0.0 (0.0%) | 986,400 |
19 Aug 2009 | MYR | 0.1925 | 0.1925 | 0.19 | 0.1913 | 0.1913 | -0.003 (-1.29%) | 1,065,600 |
18 Aug 2009 | MYR | 0.19 | 0.1963 | 0.19 | 0.1938 | 0.1938 | -0.004 (-1.87%) | 864,000 |
17 Aug 2009 | MYR | 0.1975 | 0.1988 | 0.19 | 0.1975 | 0.1975 | -0.003 (-1.25%) | 2,256,400 |
14 Aug 2009 | MYR | 0.2 | 0.2013 | 0.1988 | 0.2 | 0.2 | -0.001 (-0.65%) | 1,365,600 |
13 Aug 2009 | MYR | 0.2013 | 0.2025 | 0.2 | 0.2013 | 0.2013 | 0.0 (0.0%) | 980,000 |
12 Aug 2009 | MYR | 0.205 | 0.205 | 0.1988 | 0.2013 | 0.2013 | -0.003 (-1.23%) | 2,442,400 |