Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | MYR | 2.13 | 2.134 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 6,525,000 |
23 Sep 2009 | MYR | 2.164 | 2.164 | 2.09 | 2.13 | 2.13 | -0.034 (-1.57%) | 18,643,000 |
18 Sep 2009 | MYR | 2.162 | 2.164 | 2.142 | 2.164 | 2.164 | +0.006 (+0.28%) | 2,740,000 |
17 Sep 2009 | MYR | 2.146 | 2.158 | 2.14 | 2.158 | 2.158 | +0.018 (+0.84%) | 10,388,000 |
16 Sep 2009 | MYR | 2.14 | 2.144 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 3,392,000 |
15 Sep 2009 | MYR | 2.138 | 2.14 | 2.138 | 2.14 | 2.14 | +0.002 (+0.09%) | 6,292,000 |
14 Sep 2009 | MYR | 2.14 | 2.14 | 2.126 | 2.138 | 2.138 | -0.002 (-0.09%) | 4,526,000 |
11 Sep 2009 | MYR | 2.132 | 2.14 | 2.132 | 2.14 | 2.14 | +0.006 (+0.28%) | 6,134,000 |
10 Sep 2009 | MYR | 2.138 | 2.14 | 2.134 | 2.134 | 2.134 | -0.004 (-0.19%) | 18,247,000 |
9 Sep 2009 | MYR | 2.14 | 2.14 | 2.134 | 2.138 | 2.138 | -0.002 (-0.09%) | 14,817,000 |
8 Sep 2009 | MYR | 2.152 | 2.164 | 2.14 | 2.14 | 2.14 | -0.004 (-0.19%) | 10,208,000 |
7 Sep 2009 | MYR | 2.162 | 2.168 | 2.138 | 2.144 | 2.144 | -0.018 (-0.83%) | 14,858,000 |
4 Sep 2009 | MYR | 2.17 | 2.17 | 2.16 | 2.162 | 2.162 | -0.008 (-0.37%) | 2,284,000 |
3 Sep 2009 | MYR | 2.17 | 2.172 | 2.168 | 2.17 | 2.17 | 0.0 (0.0%) | 5,960,000 |
2 Sep 2009 | MYR | 2.16 | 2.172 | 2.16 | 2.17 | 2.17 | +0.006 (+0.28%) | 5,520,000 |
1 Sep 2009 | MYR | 2.16 | 2.18 | 2.16 | 2.164 | 2.164 | -0.046 (-2.08%) | 2,699,000 |
28 Aug 2009 | MYR | 2.2 | 2.23 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 4,779,000 |
27 Aug 2009 | MYR | 2.18 | 2.2 | 2.18 | 2.2 | 2.2 | +0.028 (+1.29%) | 3,916,000 |
26 Aug 2009 | MYR | 2.198 | 2.198 | 2.172 | 2.172 | 2.172 | -0.026 (-1.18%) | 277,500,000 |
25 Aug 2009 | MYR | 2.2 | 2.2 | 2.198 | 2.198 | 2.198 | -0.01 (-0.45%) | 4,125,000 |
24 Aug 2009 | MYR | 2.21 | 2.21 | 2.2 | 2.208 | 2.208 | -0.002 (-0.09%) | 1,821,000 |
21 Aug 2009 | MYR | 2.2 | 2.21 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 12,708,000 |
20 Aug 2009 | MYR | 2.202 | 2.21 | 2.2 | 2.2 | 2.2 | -0.002 (-0.09%) | 2,898,000 |
19 Aug 2009 | MYR | 2.22 | 2.22 | 2.198 | 2.202 | 2.202 | -0.004 (-0.18%) | 3,515,000 |
18 Aug 2009 | MYR | 2.196 | 2.206 | 2.196 | 2.206 | 2.206 | +0.006 (+0.27%) | 7,057,000 |
17 Aug 2009 | MYR | 2.2 | 2.202 | 2.198 | 2.2 | 2.2 | -0.01 (-0.45%) | 7,976,000 |
14 Aug 2009 | MYR | 2.2 | 2.21 | 2.198 | 2.21 | 2.21 | +0.01 (+0.45%) | 13,063,000 |
13 Aug 2009 | MYR | 2.2 | 2.212 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 5,845,000 |
12 Aug 2009 | MYR | 2.2 | 2.202 | 2.196 | 2.2 | 2.2 | -0.01 (-0.45%) | 3,066,000 |
11 Aug 2009 | MYR | 2.198 | 2.21 | 2.198 | 2.21 | 2.21 | +0.026 (+1.19%) | 5,480,000 |