Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2009 | MYR | 0.4629 | 0.4714 | 0.4629 | 0.4714 | 0.4714 | +0.017 (+3.76%) | 21,000 |
10 Sep 2009 | MYR | 0.4457 | 0.4586 | 0.4457 | 0.4543 | 0.4543 | -0.017 (-3.63%) | 49,233 |
9 Sep 2009 | MYR | 0.4629 | 0.4714 | 0.4457 | 0.4714 | 0.4714 | +0.021 (+4.76%) | 143,033 |
8 Sep 2009 | MYR | 0.4671 | 0.4671 | 0.45 | 0.45 | 0.45 | +0.004 (+0.96%) | 0 |
7 Sep 2009 | MYR | 0.4714 | 0.4714 | 0.4457 | 0.4457 | 0.4457 | -0.009 (-1.89%) | 180,133 |
4 Sep 2009 | MYR | 0.4671 | 0.4714 | 0.4543 | 0.4543 | 0.4543 | +0.021 (+4.94%) | 82,833 |
3 Sep 2009 | MYR | 0.4586 | 0.4586 | 0.4329 | 0.4329 | 0.4329 | -0.013 (-2.87%) | 5,133 |
2 Sep 2009 | MYR | 0.4329 | 0.4457 | 0.4329 | 0.4457 | 0.4457 | -0.017 (-3.72%) | 21,466 |
1 Sep 2009 | MYR | 0.4671 | 0.4671 | 0.4371 | 0.4629 | 0.4629 | -0.013 (-2.69%) | 44,333 |
28 Aug 2009 | MYR | 0.4714 | 0.4757 | 0.4714 | 0.4757 | 0.4757 | 0.0 (0.0%) | 12,133 |
27 Aug 2009 | MYR | 0.4629 | 0.48 | 0.4629 | 0.4757 | 0.4757 | +0.026 (+5.71%) | 312,666 |
26 Aug 2009 | MYR | 0.4457 | 0.4586 | 0.4457 | 0.45 | 0.45 | +0.004 (+0.96%) | 80,733 |
25 Aug 2009 | MYR | 0.4457 | 0.4457 | 0.4243 | 0.4457 | 0.4457 | +0.004 (+0.97%) | 27,066 |
24 Aug 2009 | MYR | 0.4329 | 0.4414 | 0.4243 | 0.4414 | 0.4414 | +0.009 (+1.96%) | 49,000 |
21 Aug 2009 | MYR | 0.4457 | 0.4457 | 0.42 | 0.4329 | 0.4329 | -0.013 (-2.87%) | 164,966 |
20 Aug 2009 | MYR | 0.4414 | 0.4457 | 0.4414 | 0.4457 | 0.4457 | +0.004 (+0.97%) | 280,000 |
19 Aug 2009 | MYR | 0.4414 | 0.4414 | 0.4414 | 0.4414 | 0.4414 | 0.0 (0.0%) | 396,666 |
18 Aug 2009 | MYR | 0.4414 | 0.4414 | 0.4414 | 0.4414 | 0.4414 | 0.0 (0.0%) | 466,666 |
17 Aug 2009 | MYR | 0.4414 | 0.4414 | 0.4286 | 0.4414 | 0.4414 | -0.009 (-1.91%) | 492,566 |
14 Aug 2009 | MYR | 0.4414 | 0.45 | 0.4329 | 0.45 | 0.45 | 0.0 (0.0%) | 760,900 |
13 Aug 2009 | MYR | 0.4371 | 0.45 | 0.4286 | 0.45 | 0.45 | +0.013 (+2.95%) | 602,933 |
12 Aug 2009 | MYR | 0.4371 | 0.4371 | 0.4371 | 0.4371 | 0.4371 | 0.0 (0.0%) | 548,333 |
11 Aug 2009 | MYR | 0.4371 | 0.4371 | 0.4371 | 0.4371 | 0.4371 | 0.0 (0.0%) | 490,000 |
10 Aug 2009 | MYR | 0.4371 | 0.4371 | 0.4371 | 0.4371 | 0.4371 | 0.0 (0.0%) | 469,000 |
7 Aug 2009 | MYR | 0.4371 | 0.4457 | 0.4329 | 0.4371 | 0.4371 | -0.004 (-0.97%) | 424,200 |
6 Aug 2009 | MYR | 0.4329 | 0.4414 | 0.4329 | 0.4414 | 0.4414 | +0.004 (+0.98%) | 396,666 |
5 Aug 2009 | MYR | 0.4286 | 0.4371 | 0.4286 | 0.4371 | 0.4371 | 0.0 (0.0%) | 357,233 |
4 Aug 2009 | MYR | 0.4329 | 0.4371 | 0.4093 | 0.4371 | 0.4371 | +0.004 (+0.97%) | 413,466 |
3 Aug 2009 | MYR | 0.4329 | 0.4329 | 0.4329 | 0.4329 | 0.4329 | +0.024 (+5.77%) | 35,000 |
31 Jul 2009 | MYR | 0.4329 | 0.4329 | 0.4093 | 0.4093 | 0.4093 | -0.019 (-4.50%) | 0 |