Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2009 | MYR | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | +0.002 (+0.88%) | 128,735 |
25 Aug 2009 | MYR | 0.2253 | 0.2253 | 0.2156 | 0.2156 | 0.2156 | 0.0 (0.0%) | 0 |
24 Aug 2009 | MYR | 0.2214 | 0.2214 | 0.2156 | 0.2156 | 0.2156 | -0.004 (-1.73%) | 82,390 |
21 Aug 2009 | MYR | 0.2233 | 0.2233 | 0.2175 | 0.2194 | 0.2194 | +0.008 (+3.64%) | 474,776 |
20 Aug 2009 | MYR | 0.2117 | 0.2117 | 0.209 | 0.2117 | 0.2117 | +0.004 (+1.88%) | 1,252,854 |
19 Aug 2009 | MYR | 0.2117 | 0.2117 | 0.2078 | 0.2078 | 0.2078 | -0.021 (-9.34%) | 612,266 |
18 Aug 2009 | MYR | 0.2292 | 0.2292 | 0.2292 | 0.2292 | 0.2292 | +0.018 (+8.27%) | 514 |
17 Aug 2009 | MYR | 0.2097 | 0.2117 | 0.2097 | 0.2117 | 0.2117 | 0.0 (0.0%) | 87,540 |
14 Aug 2009 | MYR | 0.2117 | 0.2117 | 0.2117 | 0.2117 | 0.2117 | 0.0 (0.0%) | 10,298 |
13 Aug 2009 | MYR | 0.2156 | 0.2175 | 0.2117 | 0.2117 | 0.2117 | -0.002 (-0.89%) | 956,248 |
12 Aug 2009 | MYR | 0.2117 | 0.2136 | 0.2117 | 0.2136 | 0.2136 | 0.0 (0.0%) | 249,747 |
11 Aug 2009 | MYR | 0.2136 | 0.2136 | 0.2117 | 0.2136 | 0.2136 | -0.002 (-0.93%) | 631,834 |
10 Aug 2009 | MYR | 0.2117 | 0.2156 | 0.2117 | 0.2156 | 0.2156 | +0.002 (+0.94%) | 607,632 |
7 Aug 2009 | MYR | 0.2175 | 0.2175 | 0.2136 | 0.2136 | 0.2136 | -0.01 (-4.34%) | 169,930 |
6 Aug 2009 | MYR | 0.2136 | 0.2233 | 0.2117 | 0.2233 | 0.2233 | +0.01 (+4.54%) | 1,977,378 |
5 Aug 2009 | MYR | 0.2156 | 0.2194 | 0.2117 | 0.2136 | 0.2136 | 0.0 (0.0%) | 540,689 |
4 Aug 2009 | MYR | 0.2719 | 0.2719 | 0.2136 | 0.2136 | 0.2136 | 0.0 (0.0%) | 0 |
3 Aug 2009 | MYR | 0.2136 | 0.2136 | 0.2136 | 0.2136 | 0.2136 | +0.002 (+0.90%) | 247,172 |
31 Jul 2009 | MYR | 0.2136 | 0.2136 | 0.2117 | 0.2117 | 0.2117 | -0.002 (-0.89%) | 309,480 |
30 Jul 2009 | MYR | 0.2117 | 0.2136 | 0.2117 | 0.2136 | 0.2136 | +0.002 (+0.90%) | 268,799 |
29 Jul 2009 | MYR | 0.2136 | 0.2194 | 0.2117 | 0.2117 | 0.2117 | -0.006 (-2.67%) | 1,244,615 |
28 Jul 2009 | MYR | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | +0.004 (+1.83%) | 56,643 |
27 Jul 2009 | MYR | 0.233 | 0.233 | 0.2136 | 0.2136 | 0.2136 | 0.0 (0.0%) | 97,839 |
24 Jul 2009 | MYR | 0.2136 | 0.2136 | 0.2136 | 0.2136 | 0.2136 | 0.0 (0.0%) | 25,747 |
23 Jul 2009 | MYR | 0.233 | 0.233 | 0.2136 | 0.2136 | 0.2136 | 0.0 (0.0%) | 0 |
22 Jul 2009 | MYR | 0.2136 | 0.2136 | 0.2136 | 0.2136 | 0.2136 | 0.0 (0.0%) | 10,298 |
21 Jul 2009 | MYR | 0.233 | 0.233 | 0.2136 | 0.2136 | 0.2136 | +0.002 (+0.90%) | 0 |
20 Jul 2009 | MYR | 0.233 | 0.233 | 0.2117 | 0.2117 | 0.2117 | -0.004 (-1.81%) | 0 |
17 Jul 2009 | MYR | 0.2233 | 0.2233 | 0.2156 | 0.2156 | 0.2156 | 0.0 (0.0%) | 26,777 |
16 Jul 2009 | MYR | 0.2156 | 0.2156 | 0.2136 | 0.2156 | 0.2156 | +0.002 (+0.94%) | 113,287 |