Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2009 | MYR | 0.3257 | 0.3343 | 0.3257 | 0.3343 | 0.3343 | +0.002 (+0.66%) | 165,200 |
12 Aug 2009 | MYR | 0.3279 | 0.3321 | 0.3279 | 0.3321 | 0.3321 | -0.002 (-0.66%) | 353,033 |
11 Aug 2009 | MYR | 0.33 | 0.3343 | 0.33 | 0.3343 | 0.3343 | +0.002 (+0.66%) | 175,000 |
10 Aug 2009 | MYR | 0.33 | 0.3321 | 0.33 | 0.3321 | 0.3321 | -0.002 (-0.66%) | 100,800 |
7 Aug 2009 | MYR | 0.33 | 0.3343 | 0.33 | 0.3343 | 0.3343 | +0.002 (+0.66%) | 219,333 |
6 Aug 2009 | MYR | 0.3321 | 0.3321 | 0.33 | 0.3321 | 0.3321 | 0.0 (0.0%) | 171,500 |
5 Aug 2009 | MYR | 0.33 | 0.3364 | 0.3171 | 0.3321 | 0.3321 | 0.0 (0.0%) | 141,866 |
4 Aug 2009 | MYR | 0.3343 | 0.3343 | 0.3279 | 0.3321 | 0.3321 | -0.006 (-1.92%) | 233,333 |
3 Aug 2009 | MYR | 0.33 | 0.3386 | 0.3236 | 0.3386 | 0.3386 | +0.006 (+1.96%) | 92,400 |
31 Jul 2009 | MYR | 0.33 | 0.3321 | 0.33 | 0.3321 | 0.3321 | +0.004 (+1.28%) | 601,300 |
30 Jul 2009 | MYR | 0.33 | 0.33 | 0.3214 | 0.3279 | 0.3279 | -0.002 (-0.64%) | 186,666 |
29 Jul 2009 | MYR | 0.3386 | 0.3386 | 0.3214 | 0.33 | 0.33 | -0.006 (-1.90%) | 656,366 |
28 Jul 2009 | MYR | 0.3321 | 0.3407 | 0.33 | 0.3364 | 0.3364 | 0.0 (0.0%) | 735,700 |
27 Jul 2009 | MYR | 0.3193 | 0.3364 | 0.3193 | 0.3364 | 0.3364 | +0.009 (+2.59%) | 953,166 |
24 Jul 2009 | MYR | 0.315 | 0.3279 | 0.315 | 0.3279 | 0.3279 | +0.009 (+2.69%) | 609,933 |
23 Jul 2009 | MYR | 0.315 | 0.3193 | 0.315 | 0.3193 | 0.3193 | 0.0 (0.0%) | 158,200 |
22 Jul 2009 | MYR | 0.3193 | 0.3193 | 0.315 | 0.3193 | 0.3193 | 0.0 (0.0%) | 175,233 |
21 Jul 2009 | MYR | 0.3279 | 0.3279 | 0.3171 | 0.3193 | 0.3193 | -0.004 (-1.33%) | 188,766 |
20 Jul 2009 | MYR | 0.3236 | 0.3257 | 0.3193 | 0.3236 | 0.3236 | +0.004 (+1.35%) | 645,400 |
17 Jul 2009 | MYR | 0.315 | 0.3193 | 0.3129 | 0.3193 | 0.3193 | +0.004 (+1.37%) | 128,333 |
16 Jul 2009 | MYR | 0.3321 | 0.3321 | 0.315 | 0.315 | 0.315 | -0.006 (-1.99%) | 499,100 |
15 Jul 2009 | MYR | 0.3171 | 0.3214 | 0.315 | 0.3214 | 0.3214 | +0.009 (+2.72%) | 735,466 |
14 Jul 2009 | MYR | 0.3043 | 0.3129 | 0.3043 | 0.3129 | 0.3129 | +0.004 (+1.39%) | 94,033 |
13 Jul 2009 | MYR | 0.3 | 0.3086 | 0.3 | 0.3086 | 0.3086 | +0.004 (+1.41%) | 65,566 |
10 Jul 2009 | MYR | 0.3 | 0.3043 | 0.2979 | 0.3043 | 0.3043 | -0.006 (-2.06%) | 266,000 |
9 Jul 2009 | MYR | 0.3043 | 0.3107 | 0.3043 | 0.3107 | 0.3107 | -0.002 (-0.70%) | 21,000 |
8 Jul 2009 | MYR | 0.2979 | 0.3129 | 0.2979 | 0.3129 | 0.3129 | -0.002 (-0.67%) | 66,266 |
7 Jul 2009 | MYR | 0.3043 | 0.315 | 0.3021 | 0.315 | 0.315 | +0.006 (+2.07%) | 39,900 |
6 Jul 2009 | MYR | 0.3086 | 0.3086 | 0.3 | 0.3086 | 0.3086 | 0.0 (0.0%) | 372,866 |
3 Jul 2009 | MYR | 0.3043 | 0.3086 | 0.3043 | 0.3086 | 0.3086 | -0.009 (-2.68%) | 77,700 |