Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | MYR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | +0.12 (+1.64%) | 2,000 |
6 Aug 2009 | MYR | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | +0.03 (+0.41%) | 1,000 |
5 Aug 2009 | MYR | 7.31 | 7.31 | 7.3 | 7.3 | 7.3 | -0.05 (-0.68%) | 15,600 |
4 Aug 2009 | MYR | 7.3 | 7.35 | 7.3 | 7.35 | 7.35 | +0.05 (+0.68%) | 2,000 |
3 Aug 2009 | MYR | 7.35 | 7.35 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 9,300 |
31 Jul 2009 | MYR | 7.3 | 7.3 | 7.25 | 7.3 | 7.3 | 0.0 (0.0%) | 11,000 |
30 Jul 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 6,000 |
29 Jul 2009 | MYR | 7.35 | 7.35 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 10,000 |
28 Jul 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 6,500 |
27 Jul 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 2,000 |
23 Jul 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 5,000 |
22 Jul 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 2,400 |
21 Jul 2009 | MYR | 7.3 | 7.3 | 7.25 | 7.3 | 7.3 | +0.05 (+0.69%) | 5,600 |
20 Jul 2009 | MYR | 7.3 | 7.3 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 12,600 |
17 Jul 2009 | MYR | 7.2 | 7.25 | 7.2 | 7.25 | 7.25 | +0.05 (+0.69%) | 58,400 |
16 Jul 2009 | MYR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | +0.05 (+0.70%) | 5,700 |
15 Jul 2009 | MYR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | +0.1 (+1.42%) | 6,500 |
14 Jul 2009 | MYR | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -0.1 (-1.40%) | 27,600 |
13 Jul 2009 | MYR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.1 (-1.38%) | 1,000 |
10 Jul 2009 | MYR | 7.25 | 7.25 | 7.1 | 7.25 | 7.25 | 0.0 (0.0%) | 11,000 |
9 Jul 2009 | MYR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 2,000 |
8 Jul 2009 | MYR | 7.05 | 7.25 | 7 | 7.25 | 7.25 | +0.15 (+2.11%) | 52,300 |
7 Jul 2009 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 72,100 |
6 Jul 2009 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 72,100 |
3 Jul 2009 | MYR | 7.1 | 7.15 | 7.1 | 7.15 | 7.15 | +0.05 (+0.70%) | 69,000 |
2 Jul 2009 | MYR | 7.1 | 7.15 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 22,600 |
1 Jul 2009 | MYR | 7 | 7.15 | 7 | 7.15 | 7.15 | 0.0 (0.0%) | 6,900 |
30 Jun 2009 | MYR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 55,400 |
29 Jun 2009 | MYR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 5,000 |
26 Jun 2009 | MYR | 7.1 | 7.15 | 7.1 | 7.15 | 7.15 | +0.05 (+0.70%) | 56,400 |