Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2009 | MYR | 0.1641 | 0.1676 | 0.1641 | 0.1664 | 0.1664 | -0.002 (-1.42%) | 424,107 |
24 Aug 2009 | MYR | 0.1688 | 0.1723 | 0.1641 | 0.1688 | 0.1688 | +0.006 (+3.62%) | 1,378,990 |
21 Aug 2009 | MYR | 0.1582 | 0.1758 | 0.1582 | 0.1629 | 0.1629 | +0.016 (+11.19%) | 2,879,582 |
20 Aug 2009 | MYR | 0.1406 | 0.1477 | 0.1406 | 0.1465 | 0.1465 | +0.006 (+4.20%) | 221,867 |
19 Aug 2009 | MYR | 0.1406 | 0.1406 | 0.1289 | 0.1406 | 0.1406 | 0.0 (0.0%) | 166,827 |
18 Aug 2009 | MYR | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 213,334 |
17 Aug 2009 | MYR | 0.1477 | 0.1477 | 0.1406 | 0.1406 | 0.1406 | -0.007 (-4.81%) | 115,200 |
14 Aug 2009 | MYR | 0.1418 | 0.1547 | 0.1418 | 0.1477 | 0.1477 | +0.006 (+4.16%) | 335,787 |
13 Aug 2009 | MYR | 0.1406 | 0.1465 | 0.1406 | 0.1418 | 0.1418 | +0.001 (+0.85%) | 251,734 |
12 Aug 2009 | MYR | 0.1406 | 0.1406 | 0.1348 | 0.1406 | 0.1406 | 0.0 (0.0%) | 637,015 |
11 Aug 2009 | MYR | 0.1383 | 0.1406 | 0.1383 | 0.1406 | 0.1406 | 0.0 (0.0%) | 230,400 |
10 Aug 2009 | MYR | 0.1336 | 0.1406 | 0.1336 | 0.1406 | 0.1406 | +0.005 (+3.46%) | 196,693 |
7 Aug 2009 | MYR | 0.1254 | 0.1383 | 0.1242 | 0.1359 | 0.1359 | +0.012 (+9.42%) | 102,400 |
6 Aug 2009 | MYR | 0.1195 | 0.1242 | 0.1195 | 0.1242 | 0.1242 | +0.005 (+3.93%) | 716,802 |
5 Aug 2009 | MYR | 0.1383 | 0.1383 | 0.1195 | 0.1195 | 0.1195 | -0.002 (-1.97%) | 0 |
4 Aug 2009 | MYR | 0.1383 | 0.1383 | 0.1219 | 0.1219 | 0.1219 | 0.0 (0.0%) | 0 |
3 Aug 2009 | MYR | 0.1523 | 0.1523 | 0.1219 | 0.1219 | 0.1219 | -0.001 (-0.97%) | 0 |
31 Jul 2009 | MYR | 0.1523 | 0.1523 | 0.1231 | 0.1231 | 0.1231 | 0.0 (0.0%) | 0 |
30 Jul 2009 | MYR | 0.1453 | 0.1453 | 0.1231 | 0.1231 | 0.1231 | -0.007 (-5.38%) | 0 |
29 Jul 2009 | MYR | 0.1477 | 0.1477 | 0.1301 | 0.1301 | 0.1301 | -0.011 (-7.47%) | 0 |
28 Jul 2009 | MYR | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 4,266 |
27 Jul 2009 | MYR | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.1406 | +0.021 (+17.66%) | 17,066 |
24 Jul 2009 | MYR | 0.1406 | 0.1406 | 0.1195 | 0.1195 | 0.1195 | 0.0 (0.0%) | 0 |
23 Jul 2009 | MYR | 0.1406 | 0.1406 | 0.1195 | 0.1195 | 0.1195 | +0.001 (+0.93%) | 0 |
22 Jul 2009 | MYR | 0.1523 | 0.1523 | 0.1184 | 0.1184 | 0.1184 | -0.013 (-9.82%) | 0 |
21 Jul 2009 | MYR | 0.1313 | 0.1313 | 0.1313 | 0.1313 | 0.1313 | 0.0 (0.0%) | 17,066 |
20 Jul 2009 | MYR | 0.1313 | 0.1313 | 0.1313 | 0.1313 | 0.1313 | +0.008 (+6.66%) | 9,386 |
17 Jul 2009 | MYR | 0.1313 | 0.1313 | 0.1231 | 0.1231 | 0.1231 | -0.008 (-6.25%) | 0 |
16 Jul 2009 | MYR | 0.1313 | 0.1313 | 0.1313 | 0.1313 | 0.1313 | +0.005 (+3.71%) | 8,533 |
15 Jul 2009 | MYR | 0.1313 | 0.1313 | 0.1266 | 0.1266 | 0.1266 | -0.002 (-1.78%) | 0 |