Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2009 | MYR | 0.2307 | 0.2319 | 0.2307 | 0.2313 | 0.2313 | +0.003 (+1.40%) | 443,903 |
11 Sep 2009 | MYR | 0.2287 | 0.2313 | 0.2255 | 0.2281 | 0.2281 | -0.006 (-2.73%) | 614,636 |
10 Sep 2009 | MYR | 0.2319 | 0.2358 | 0.2319 | 0.2345 | 0.2345 | +0.004 (+1.65%) | 3,638,149 |
9 Sep 2009 | MYR | 0.2307 | 0.2319 | 0.23 | 0.2307 | 0.2307 | 0.0 (0.0%) | 15,362,799 |
8 Sep 2009 | MYR | 0.2281 | 0.2307 | 0.2281 | 0.2307 | 0.2307 | +0.003 (+1.45%) | 5,960,108 |
7 Sep 2009 | MYR | 0.2255 | 0.2345 | 0.2255 | 0.2274 | 0.2274 | +0.002 (+0.84%) | 9,619,987 |
4 Sep 2009 | MYR | 0.2223 | 0.2255 | 0.2223 | 0.2255 | 0.2255 | +0.003 (+1.44%) | 1,469,849 |
3 Sep 2009 | MYR | 0.2242 | 0.2242 | 0.2216 | 0.2223 | 0.2223 | +0.003 (+1.46%) | 519,957 |
2 Sep 2009 | MYR | 0.2223 | 0.2223 | 0.2184 | 0.2191 | 0.2191 | -0.003 (-1.44%) | 1,039,914 |
1 Sep 2009 | MYR | 0.2242 | 0.2242 | 0.2223 | 0.2223 | 0.2223 | -0.001 (-0.27%) | 1,176,500 |
28 Aug 2009 | MYR | 0.2268 | 0.2268 | 0.2223 | 0.2229 | 0.2229 | -0.003 (-1.15%) | 2,754,997 |
27 Aug 2009 | MYR | 0.2229 | 0.2287 | 0.2229 | 0.2255 | 0.2255 | +0.004 (+2.04%) | 5,030,393 |
26 Aug 2009 | MYR | 0.2158 | 0.221 | 0.2158 | 0.221 | 0.221 | +0.008 (+3.95%) | 347,672 |
25 Aug 2009 | MYR | 0.2113 | 0.2133 | 0.2107 | 0.2126 | 0.2126 | -0.001 (-0.33%) | 1,961,868 |
24 Aug 2009 | MYR | 0.2133 | 0.2133 | 0.2126 | 0.2133 | 0.2133 | 0.0 (0.0%) | 164,523 |
21 Aug 2009 | MYR | 0.2126 | 0.2139 | 0.2126 | 0.2133 | 0.2133 | +0.001 (+0.33%) | 1,395,348 |
20 Aug 2009 | MYR | 0.2113 | 0.2139 | 0.2113 | 0.2126 | 0.2126 | +0.003 (+1.24%) | 1,535,038 |
19 Aug 2009 | MYR | 0.2126 | 0.2126 | 0.21 | 0.21 | 0.21 | -0.003 (-1.22%) | 450,112 |
18 Aug 2009 | MYR | 0.21 | 0.2126 | 0.2094 | 0.2126 | 0.2126 | +0.003 (+1.24%) | 1,052,331 |
17 Aug 2009 | MYR | 0.2049 | 0.2126 | 0.2049 | 0.21 | 0.21 | +0.006 (+3.14%) | 977,830 |
14 Aug 2009 | MYR | 0.2133 | 0.2133 | 0.2036 | 0.2036 | 0.2036 | -0.012 (-5.39%) | 1,465,193 |
13 Aug 2009 | MYR | 0.2126 | 0.2158 | 0.21 | 0.2152 | 0.2152 | +0.004 (+1.85%) | 6,227,071 |
12 Aug 2009 | MYR | 0.2126 | 0.2281 | 0.2113 | 0.2113 | 0.2113 | -0.001 (-0.61%) | 3,181,828 |
11 Aug 2009 | MYR | 0.2113 | 0.2133 | 0.2113 | 0.2126 | 0.2126 | 0.0 (0.0%) | 3,428,614 |
10 Aug 2009 | MYR | 0.2113 | 0.2126 | 0.2113 | 0.2126 | 0.2126 | 0.0 (0.0%) | 93,126 |
7 Aug 2009 | MYR | 0.21 | 0.2126 | 0.2094 | 0.2126 | 0.2126 | 0.0 (0.0%) | 1,378,275 |
6 Aug 2009 | MYR | 0.2113 | 0.2126 | 0.21 | 0.2126 | 0.2126 | -0.001 (-0.61%) | 141,242 |
5 Aug 2009 | MYR | 0.2113 | 0.2139 | 0.2113 | 0.2139 | 0.2139 | 0.0 (0.0%) | 1,083,373 |
4 Aug 2009 | MYR | 0.2139 | 0.2139 | 0.2088 | 0.2139 | 0.2139 | 0.0 (0.0%) | 2,708,434 |
3 Aug 2009 | MYR | 0.203 | 0.2139 | 0.203 | 0.2139 | 0.2139 | +0.008 (+3.73%) | 33,053,766 |