Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 57,200 |
7 Aug 2009 | MYR | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 174,800 |
6 Aug 2009 | MYR | 0.57 | 0.6 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 63,000 |
5 Aug 2009 | MYR | 0.595 | 0.595 | 0.575 | 0.59 | 0.59 | -0.005 (-0.84%) | 98,000 |
4 Aug 2009 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 113,000 |
3 Aug 2009 | MYR | 0.6 | 0.6 | 0.575 | 0.595 | 0.595 | -0.005 (-0.83%) | 47,000 |
31 Jul 2009 | MYR | 0.6 | 0.615 | 0.58 | 0.6 | 0.6 | +0.025 (+4.35%) | 79,000 |
30 Jul 2009 | MYR | 0.58 | 0.58 | 0.56 | 0.575 | 0.575 | -0.005 (-0.86%) | 222,100 |
29 Jul 2009 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.035 (-5.69%) | 53,700 |
28 Jul 2009 | MYR | 0.59 | 0.63 | 0.59 | 0.615 | 0.615 | +0.035 (+6.03%) | 295,900 |
27 Jul 2009 | MYR | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | +0.02 (+3.57%) | 28,000 |
24 Jul 2009 | MYR | 0.555 | 0.56 | 0.555 | 0.56 | 0.56 | +0.01 (+1.82%) | 18,000 |
23 Jul 2009 | MYR | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 46,800 |
22 Jul 2009 | MYR | 0.55 | 0.56 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 186,500 |
21 Jul 2009 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 160,000 |
20 Jul 2009 | MYR | 0.535 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 79,100 |
17 Jul 2009 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 140,000 |
16 Jul 2009 | MYR | 0.55 | 0.55 | 0.53 | 0.535 | 0.535 | +0.01 (+1.90%) | 238,000 |
15 Jul 2009 | MYR | 0.52 | 0.525 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 165,000 |
14 Jul 2009 | MYR | 0.53 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 50,000 |
13 Jul 2009 | MYR | 0.55 | 0.55 | 0.505 | 0.52 | 0.52 | -0.05 (-8.77%) | 65,000 |
10 Jul 2009 | MYR | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 166,000 |
9 Jul 2009 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 113,000 |
8 Jul 2009 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 120,000 |
7 Jul 2009 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 50,000 |
6 Jul 2009 | MYR | 0.62 | 0.62 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 334,000 |
3 Jul 2009 | MYR | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 164,400 |
2 Jul 2009 | MYR | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.015 (+2.56%) | 116,700 |
1 Jul 2009 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 43,000 |
30 Jun 2009 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 228,200 |