Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2009 | MYR | 0.2 | 0.2125 | 0.2 | 0.2038 | 0.2038 | +0.003 (+1.24%) | 2,986,800 |
10 Aug 2009 | MYR | 0.2025 | 0.2038 | 0.2013 | 0.2013 | 0.2013 | 0.0 (0.0%) | 460,000 |
7 Aug 2009 | MYR | 0.2038 | 0.2038 | 0.2013 | 0.2013 | 0.2013 | -0.004 (-1.80%) | 2,203,600 |
6 Aug 2009 | MYR | 0.2038 | 0.2063 | 0.2038 | 0.205 | 0.205 | +0.001 (+0.59%) | 841,600 |
5 Aug 2009 | MYR | 0.2063 | 0.2063 | 0.2025 | 0.2038 | 0.2038 | -0.003 (-1.21%) | 1,725,600 |
4 Aug 2009 | MYR | 0.2063 | 0.2088 | 0.2025 | 0.2063 | 0.2063 | -0.003 (-1.20%) | 2,346,000 |
3 Aug 2009 | MYR | 0.2075 | 0.21 | 0.205 | 0.2088 | 0.2088 | +0.004 (+1.85%) | 3,367,600 |
31 Jul 2009 | MYR | 0.2088 | 0.2113 | 0.205 | 0.205 | 0.205 | -0.004 (-1.82%) | 1,735,200 |
30 Jul 2009 | MYR | 0.2063 | 0.2125 | 0.205 | 0.2088 | 0.2088 | +0.003 (+1.21%) | 4,028,800 |
29 Jul 2009 | MYR | 0.2088 | 0.2138 | 0.205 | 0.2063 | 0.2063 | -0.001 (-0.58%) | 6,502,000 |
28 Jul 2009 | MYR | 0.205 | 0.2075 | 0.205 | 0.2075 | 0.2075 | +0.004 (+1.82%) | 3,672,000 |
27 Jul 2009 | MYR | 0.2088 | 0.21 | 0.2025 | 0.2038 | 0.2038 | 0.0 (0.0%) | 1,769,600 |
24 Jul 2009 | MYR | 0.2075 | 0.2125 | 0.2025 | 0.2038 | 0.2038 | -0.003 (-1.21%) | 1,590,000 |
23 Jul 2009 | MYR | 0.2075 | 0.2125 | 0.205 | 0.2063 | 0.2063 | -0.001 (-0.58%) | 2,556,000 |
22 Jul 2009 | MYR | 0.21 | 0.21 | 0.2063 | 0.2075 | 0.2075 | -0.003 (-1.19%) | 5,467,200 |
21 Jul 2009 | MYR | 0.21 | 0.2163 | 0.2088 | 0.21 | 0.21 | 0.0 (0.0%) | 6,373,600 |
20 Jul 2009 | MYR | 0.2125 | 0.2125 | 0.2088 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,857,200 |
17 Jul 2009 | MYR | 0.2138 | 0.22 | 0.2138 | 0.22 | 0.22 | +0.007 (+3.53%) | 10,000,000 |
16 Jul 2009 | MYR | 0.2163 | 0.22 | 0.21 | 0.2125 | 0.2125 | -0.001 (-0.61%) | 15,395,600 |
15 Jul 2009 | MYR | 0.21 | 0.215 | 0.2088 | 0.2138 | 0.2138 | +0.004 (+1.81%) | 8,366,800 |
14 Jul 2009 | MYR | 0.2075 | 0.2113 | 0.205 | 0.21 | 0.21 | +0.006 (+3.04%) | 4,652,000 |
13 Jul 2009 | MYR | 0.2113 | 0.2113 | 0.2025 | 0.2038 | 0.2038 | -0.006 (-2.95%) | 6,738,400 |
10 Jul 2009 | MYR | 0.2088 | 0.2188 | 0.2063 | 0.21 | 0.21 | +0.001 (+0.57%) | 33,623,200 |
9 Jul 2009 | MYR | 0.2 | 0.21 | 0.2 | 0.2088 | 0.2088 | +0.007 (+3.73%) | 15,619,600 |
8 Jul 2009 | MYR | 0.205 | 0.205 | 0.1988 | 0.2013 | 0.2013 | -0.004 (-1.80%) | 9,451,200 |
7 Jul 2009 | MYR | 0.2138 | 0.2138 | 0.205 | 0.205 | 0.205 | -0.006 (-2.98%) | 12,186,000 |
6 Jul 2009 | MYR | 0.2175 | 0.2175 | 0.2025 | 0.2113 | 0.2113 | -0.009 (-3.95%) | 41,485,600 |
3 Jul 2009 | MYR | 0.2138 | 0.2213 | 0.2125 | 0.22 | 0.22 | +0.004 (+1.71%) | 14,201,600 |
2 Jul 2009 | MYR | 0.225 | 0.2263 | 0.215 | 0.2163 | 0.2163 | -0.007 (-3.35%) | 19,405,600 |
1 Jul 2009 | MYR | 0.2213 | 0.2275 | 0.2163 | 0.2238 | 0.2238 | +0.003 (+1.13%) | 24,173,600 |