Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | MYR | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 37,000 |
28 Sep 2009 | MYR | 0.55 | 0.555 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 81,700 |
25 Sep 2009 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 54,400 |
24 Sep 2009 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 18,000 |
23 Sep 2009 | MYR | 0.565 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 74,100 |
18 Sep 2009 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.015 (+2.70%) | 3,000 |
16 Sep 2009 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | -0.015 (-2.63%) | 16,100 |
15 Sep 2009 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 86,500 |
14 Sep 2009 | MYR | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 48,500 |
11 Sep 2009 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 22,500 |
10 Sep 2009 | MYR | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 26,000 |
8 Sep 2009 | MYR | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 199,000 |
7 Sep 2009 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | +0.01 (+1.69%) | 174,000 |
4 Sep 2009 | MYR | 0.6 | 0.63 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 88,000 |
3 Sep 2009 | MYR | 0.555 | 0.59 | 0.555 | 0.59 | 0.59 | +0.03 (+5.36%) | 107,700 |
2 Sep 2009 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 5,600 |
1 Sep 2009 | MYR | 0.545 | 0.55 | 0.54 | 0.54 | 0.54 | -0.025 (-4.42%) | 94,400 |
28 Aug 2009 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 25,000 |
27 Aug 2009 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 23,000 |
26 Aug 2009 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 69,400 |
25 Aug 2009 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 34,000 |
24 Aug 2009 | MYR | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 48,000 |
21 Aug 2009 | MYR | 0.6 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 17,700 |
20 Aug 2009 | MYR | 0.59 | 0.6 | 0.575 | 0.6 | 0.6 | -0.01 (-1.64%) | 13,500 |
19 Aug 2009 | MYR | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | +0.025 (+4.27%) | 42,000 |
17 Aug 2009 | MYR | 0.615 | 0.615 | 0.58 | 0.585 | 0.585 | -0.03 (-4.88%) | 40,000 |
14 Aug 2009 | MYR | 0.61 | 0.65 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 109,900 |
13 Aug 2009 | MYR | 0.61 | 0.615 | 0.595 | 0.615 | 0.615 | +0.015 (+2.50%) | 45,000 |
12 Aug 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 17,400 |
11 Aug 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 50,000 |