Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2009 | MYR | 0.1641 | 0.1641 | 0.1641 | 0.1641 | 0.1641 | +0.005 (+2.95%) | 136,533 |
8 Oct 2009 | MYR | 0.1641 | 0.1641 | 0.1594 | 0.1594 | 0.1594 | -0.005 (-2.86%) | 0 |
7 Oct 2009 | MYR | 0.1606 | 0.1641 | 0.1606 | 0.1641 | 0.1641 | +0.001 (+0.74%) | 128,000 |
6 Oct 2009 | MYR | 0.1606 | 0.1629 | 0.1606 | 0.1629 | 0.1629 | +0.002 (+1.43%) | 204,800 |
5 Oct 2009 | MYR | 0.1606 | 0.1606 | 0.1606 | 0.1606 | 0.1606 | -0.004 (-2.13%) | 17,066 |
2 Oct 2009 | MYR | 0.157 | 0.1641 | 0.157 | 0.1641 | 0.1641 | 0.0 (0.0%) | 268,800 |
1 Oct 2009 | MYR | 0.1606 | 0.1641 | 0.1582 | 0.1641 | 0.1641 | +0.001 (+0.74%) | 418,134 |
30 Sep 2009 | MYR | 0.1629 | 0.1629 | 0.1629 | 0.1629 | 0.1629 | -0.001 (-0.73%) | 85,333 |
29 Sep 2009 | MYR | 0.1629 | 0.1641 | 0.1594 | 0.1641 | 0.1641 | 0.0 (0.0%) | 677,975 |
28 Sep 2009 | MYR | 0.1594 | 0.1641 | 0.157 | 0.1641 | 0.1641 | 0.0 (0.0%) | 405,334 |
25 Sep 2009 | MYR | 0.1746 | 0.1746 | 0.1594 | 0.1641 | 0.1641 | 0.0 (0.0%) | 362,667 |
24 Sep 2009 | MYR | 0.1641 | 0.1641 | 0.1594 | 0.1641 | 0.1641 | 0.0 (0.0%) | 362,667 |
23 Sep 2009 | MYR | 0.1781 | 0.1781 | 0.1641 | 0.1641 | 0.1641 | +0.121 (+278.11%) | 320,001 |
23 Sep 2009 |
|
|||||||
18 Sep 2009 | MYR | 0.1828 | 0.1945 | 0.1828 | 0.1852 | 0.1852 | +0.001 (+0.65%) | 3,132,596 |
17 Sep 2009 | MYR | 0.184 | 0.184 | 0.1816 | 0.184 | 0.184 | +0.002 (+1.32%) | 1,681,498 |
16 Sep 2009 | MYR | 0.1828 | 0.1852 | 0.1816 | 0.1816 | 0.1816 | -0.002 (-1.30%) | 806,402 |
15 Sep 2009 | MYR | 0.1828 | 0.1852 | 0.1758 | 0.184 | 0.184 | +0.004 (+1.94%) | 5,632,017 |
14 Sep 2009 | MYR | 0.1828 | 0.1828 | 0.1793 | 0.1805 | 0.1805 | -0.004 (-1.90%) | 2,622,301 |
11 Sep 2009 | MYR | 0.1863 | 0.1863 | 0.184 | 0.184 | 0.184 | -0.002 (-1.23%) | 3,959,052 |
10 Sep 2009 | MYR | 0.1898 | 0.191 | 0.1863 | 0.1863 | 0.1863 | -0.002 (-1.27%) | 2,713,181 |
9 Sep 2009 | MYR | 0.1898 | 0.1922 | 0.1875 | 0.1887 | 0.1887 | -0.001 (-0.58%) | 1,491,631 |
8 Sep 2009 | MYR | 0.1875 | 0.1922 | 0.1875 | 0.1898 | 0.1898 | +0.002 (+1.23%) | 1,903,792 |
7 Sep 2009 | MYR | 0.1852 | 0.1957 | 0.1852 | 0.1875 | 0.1875 | +0.005 (+2.57%) | 8,095,598 |
4 Sep 2009 | MYR | 0.1852 | 0.1852 | 0.1805 | 0.1828 | 0.1828 | -0.002 (-1.30%) | 733,442 |
3 Sep 2009 | MYR | 0.1852 | 0.1863 | 0.1828 | 0.1852 | 0.1852 | +0.002 (+1.31%) | 763,735 |
2 Sep 2009 | MYR | 0.1852 | 0.1887 | 0.1816 | 0.1828 | 0.1828 | +0.007 (+3.98%) | 2,102,619 |
1 Sep 2009 | MYR | 0.1711 | 0.1758 | 0.1711 | 0.1758 | 0.1758 | -0.002 (-1.29%) | 613,975 |
28 Aug 2009 | MYR | 0.1699 | 0.1781 | 0.1699 | 0.1781 | 0.1781 | +0.008 (+4.83%) | 408,747 |
27 Aug 2009 | MYR | 0.1688 | 0.1723 | 0.1688 | 0.1699 | 0.1699 | -0.001 (-0.70%) | 176,640 |
26 Aug 2009 | MYR | 0.1676 | 0.1723 | 0.1664 | 0.1711 | 0.1711 | +0.005 (+2.82%) | 864,002 |