Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2009 | MYR | 0.3857 | 0.4286 | 0.3857 | 0.4286 | 0.4286 | 0.0 (0.0%) | 9,333 |
29 Jul 2009 | MYR | 0.4264 | 0.4286 | 0.4243 | 0.4286 | 0.4286 | +0.024 (+5.83%) | 44,800 |
28 Jul 2009 | MYR | 0.4329 | 0.4329 | 0.405 | 0.405 | 0.405 | -0.004 (-1.05%) | 0 |
27 Jul 2009 | MYR | 0.4329 | 0.4329 | 0.4093 | 0.4093 | 0.4093 | -0.019 (-4.50%) | 0 |
24 Jul 2009 | MYR | 0.3857 | 0.4286 | 0.3857 | 0.4286 | 0.4286 | 0.0 (0.0%) | 17,266 |
23 Jul 2009 | MYR | 0.4093 | 0.4286 | 0.4093 | 0.4286 | 0.4286 | +0.028 (+6.96%) | 9,566 |
22 Jul 2009 | MYR | 0.4286 | 0.4286 | 0.4007 | 0.4007 | 0.4007 | -0.009 (-2.10%) | 0 |
21 Jul 2009 | MYR | 0.4329 | 0.4329 | 0.4093 | 0.4093 | 0.4093 | +0.002 (+0.54%) | 0 |
20 Jul 2009 | MYR | 0.4286 | 0.4286 | 0.4071 | 0.4071 | 0.4071 | +0.004 (+1.04%) | 0 |
17 Jul 2009 | MYR | 0.4286 | 0.4286 | 0.4029 | 0.4029 | 0.4029 | +0.017 (+4.46%) | 0 |
16 Jul 2009 | MYR | 0.4286 | 0.4286 | 0.3857 | 0.3857 | 0.3857 | -0.013 (-3.24%) | 0 |
15 Jul 2009 | MYR | 0.4329 | 0.4329 | 0.3986 | 0.3986 | 0.3986 | -0.013 (-3.11%) | 0 |
14 Jul 2009 | MYR | 0.4329 | 0.4329 | 0.4114 | 0.4114 | 0.4114 | -0.017 (-4.01%) | 0 |
13 Jul 2009 | MYR | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | -0.004 (-0.99%) | 11,666 |
10 Jul 2009 | MYR | 0.4329 | 0.4329 | 0.4329 | 0.4329 | 0.4329 | +0.034 (+8.61%) | 11,900 |
9 Jul 2009 | MYR | 0.4264 | 0.4264 | 0.3986 | 0.3986 | 0.3986 | -0.03 (-7.00%) | 0 |
8 Jul 2009 | MYR | 0.4136 | 0.4286 | 0.4093 | 0.4286 | 0.4286 | +0.028 (+6.96%) | 60,666 |
7 Jul 2009 | MYR | 0.4286 | 0.4286 | 0.4007 | 0.4007 | 0.4007 | -0.013 (-3.12%) | 0 |
6 Jul 2009 | MYR | 0.4371 | 0.4371 | 0.4136 | 0.4136 | 0.4136 | +0.004 (+1.05%) | 0 |
3 Jul 2009 | MYR | 0.4329 | 0.4329 | 0.4093 | 0.4093 | 0.4093 | -0.004 (-1.04%) | 0 |
2 Jul 2009 | MYR | 0.4286 | 0.4286 | 0.4136 | 0.4136 | 0.4136 | -0.015 (-3.50%) | 0 |
1 Jul 2009 | MYR | 0.4371 | 0.4371 | 0.4286 | 0.4286 | 0.4286 | -0.009 (-1.94%) | 0 |
30 Jun 2009 | MYR | 0.405 | 0.4371 | 0.405 | 0.4371 | 0.4371 | +0.019 (+4.59%) | 17,266 |
29 Jun 2009 | MYR | 0.4286 | 0.4286 | 0.4179 | 0.4179 | 0.4179 | -0.019 (-4.39%) | 0 |
26 Jun 2009 | MYR | 0.39 | 0.4371 | 0.39 | 0.4371 | 0.4371 | 0.0 (0.0%) | 38,500 |
25 Jun 2009 | MYR | 0.4093 | 0.4371 | 0.4093 | 0.4371 | 0.4371 | +0.03 (+7.37%) | 9,100 |
24 Jun 2009 | MYR | 0.4371 | 0.4371 | 0.4071 | 0.4071 | 0.4071 | 0.0 (0.0%) | 0 |
23 Jun 2009 | MYR | 0.4414 | 0.4414 | 0.4071 | 0.4071 | 0.4071 | +0.006 (+1.60%) | 0 |
22 Jun 2009 | MYR | 0.4371 | 0.4371 | 0.4007 | 0.4007 | 0.4007 | -0.036 (-8.33%) | 0 |
19 Jun 2009 | MYR | 0.4286 | 0.4371 | 0.4093 | 0.4371 | 0.4371 | +0.024 (+5.68%) | 5,833 |