Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2009 | MYR | 2.79 | 2.82 | 2.79 | 2.79 | 2.79 | +0.01 (+0.36%) | 312,000 |
2 Sep 2009 | MYR | 2.82 | 2.83 | 2.74 | 2.78 | 2.78 | -0.05 (-1.77%) | 392,000 |
1 Sep 2009 | MYR | 2.82 | 2.85 | 2.81 | 2.83 | 2.83 | +0.01 (+0.35%) | 296,500 |
28 Aug 2009 | MYR | 2.9 | 2.9 | 2.81 | 2.82 | 2.82 | -0.08 (-2.76%) | 287,100 |
27 Aug 2009 | MYR | 2.9 | 2.93 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 255,000 |
26 Aug 2009 | MYR | 2.91 | 2.93 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 288,000 |
25 Aug 2009 | MYR | 2.92 | 2.95 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 312,000 |
24 Aug 2009 | MYR | 2.93 | 2.94 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 326,000 |
21 Aug 2009 | MYR | 2.92 | 2.95 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 319,000 |
20 Aug 2009 | MYR | 2.91 | 2.95 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 350,000 |
19 Aug 2009 | MYR | 2.92 | 2.95 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 320,000 |
18 Aug 2009 | MYR | 2.91 | 2.95 | 2.9 | 2.91 | 2.91 | +0.01 (+0.34%) | 318,200 |
17 Aug 2009 | MYR | 2.93 | 2.93 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 336,000 |
14 Aug 2009 | MYR | 2.94 | 2.97 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 316,500 |
13 Aug 2009 | MYR | 2.94 | 2.99 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 325,000 |
12 Aug 2009 | MYR | 2.96 | 2.99 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 322,000 |
11 Aug 2009 | MYR | 2.9 | 2.99 | 2.9 | 2.96 | 2.96 | +0.05 (+1.72%) | 385,000 |
10 Aug 2009 | MYR | 2.89 | 2.93 | 2.89 | 2.91 | 2.91 | +0.03 (+1.04%) | 207,500 |
7 Aug 2009 | MYR | 2.86 | 2.93 | 2.86 | 2.88 | 2.88 | +0.03 (+1.05%) | 329,000 |
6 Aug 2009 | MYR | 2.84 | 2.9 | 2.84 | 2.85 | 2.85 | +0.02 (+0.71%) | 320,000 |
5 Aug 2009 | MYR | 2.85 | 2.88 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 313,000 |
4 Aug 2009 | MYR | 2.83 | 2.88 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 309,000 |
3 Aug 2009 | MYR | 2.84 | 2.87 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 273,000 |
31 Jul 2009 | MYR | 2.82 | 2.85 | 2.82 | 2.83 | 2.83 | +0.01 (+0.35%) | 243,000 |
30 Jul 2009 | MYR | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | +0.05 (+1.81%) | 45,000 |
29 Jul 2009 | MYR | 2.75 | 2.77 | 2.74 | 2.77 | 2.77 | +0.02 (+0.73%) | 20,900 |
28 Jul 2009 | MYR | 2.72 | 2.75 | 2.72 | 2.75 | 2.75 | +0.03 (+1.10%) | 45,000 |
27 Jul 2009 | MYR | 2.71 | 2.73 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 36,500 |
24 Jul 2009 | MYR | 2.65 | 2.71 | 2.65 | 2.71 | 2.71 | +0.09 (+3.44%) | 58,000 |
23 Jul 2009 | MYR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.07 (+2.75%) | 15,000 |