Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | MYR | 2.2 | 2.2 | 2.18 | 2.184 | 2.184 | -0.016 (-0.73%) | 1,354,000 |
7 Aug 2009 | MYR | 2.17 | 2.2 | 2.17 | 2.2 | 2.2 | +0.008 (+0.36%) | 6,014,000 |
6 Aug 2009 | MYR | 2.198 | 2.21 | 2.174 | 2.192 | 2.192 | +0.004 (+0.18%) | 10,947,000 |
5 Aug 2009 | MYR | 2.2 | 2.2 | 2.186 | 2.188 | 2.188 | -0.01 (-0.45%) | 20,930,000 |
4 Aug 2009 | MYR | 2.206 | 2.21 | 2.198 | 2.198 | 2.198 | -0.006 (-0.27%) | 16,658,000 |
3 Aug 2009 | MYR | 2.19 | 2.204 | 2.19 | 2.204 | 2.204 | -0.016 (-0.72%) | 16,578,000 |
31 Jul 2009 | MYR | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 15,914,000 |
30 Jul 2009 | MYR | 2.22 | 2.25 | 2.21 | 2.21 | 2.21 | -0.01 (-0.45%) | 27,777,000 |
29 Jul 2009 | MYR | 2.23 | 2.25 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 18,976,000 |
28 Jul 2009 | MYR | 2.22 | 2.22 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 9,673,000 |
27 Jul 2009 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 9,703,000 |
24 Jul 2009 | MYR | 2.22 | 2.22 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 14,715,000 |
23 Jul 2009 | MYR | 2.22 | 2.23 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 11,411,000 |
22 Jul 2009 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 10,337,000 |
21 Jul 2009 | MYR | 2.22 | 2.23 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 21,557,000 |
20 Jul 2009 | MYR | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | +0.02 (+0.90%) | 7,225,000 |
17 Jul 2009 | MYR | 2.21 | 2.22 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 7,372,000 |
16 Jul 2009 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 8,920,000 |
15 Jul 2009 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 13,473,000 |
14 Jul 2009 | MYR | 2.21 | 2.23 | 2.21 | 2.22 | 2.22 | +0.02 (+0.91%) | 3,006,000 |
13 Jul 2009 | MYR | 2.22 | 2.22 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 1,488,000 |
10 Jul 2009 | MYR | 2.23 | 2.23 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 607,000 |
9 Jul 2009 | MYR | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | +0.03 (+1.35%) | 1,777,000 |
8 Jul 2009 | MYR | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | +0.03 (+1.37%) | 2,126,000 |
7 Jul 2009 | MYR | 2.19 | 2.2 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 701,000 |
6 Jul 2009 | MYR | 2.18 | 2.2 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,631,000 |
3 Jul 2009 | MYR | 2.21 | 2.22 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 1,912,000 |
2 Jul 2009 | MYR | 2.21 | 2.22 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 4,477,000 |
1 Jul 2009 | MYR | 2.24 | 2.24 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 1,825,000 |
30 Jun 2009 | MYR | 2.23 | 2.25 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 5,018,000 |