Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2009 | MYR | 0.516 | 0.516 | 0.516 | 0.516 | 0.516 | +0.002 (+0.39%) | 5,000 |
29 Jul 2009 | MYR | 0.516 | 0.516 | 0.514 | 0.514 | 0.514 | -0.008 (-1.53%) | 30,000 |
28 Jul 2009 | MYR | 0.512 | 0.528 | 0.512 | 0.522 | 0.522 | +0.014 (+2.76%) | 144,000 |
27 Jul 2009 | MYR | 0.49 | 0.508 | 0.49 | 0.508 | 0.508 | +0.022 (+4.53%) | 485,000 |
24 Jul 2009 | MYR | 0.506 | 0.506 | 0.486 | 0.486 | 0.486 | -0.018 (-3.57%) | 21,500 |
23 Jul 2009 | MYR | 0.504 | 0.504 | 0.504 | 0.504 | 0.504 | +0.004 (+0.80%) | 34,500 |
22 Jul 2009 | MYR | 0.498 | 0.5 | 0.498 | 0.5 | 0.5 | +0.01 (+2.04%) | 55,000 |
21 Jul 2009 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.008 (-1.61%) | 15,000 |
16 Jul 2009 | MYR | 0.484 | 0.498 | 0.482 | 0.498 | 0.498 | +0.018 (+3.75%) | 197,500 |
15 Jul 2009 | MYR | 0.482 | 0.482 | 0.48 | 0.48 | 0.48 | -0.004 (-0.83%) | 70,000 |
14 Jul 2009 | MYR | 0.484 | 0.484 | 0.484 | 0.484 | 0.484 | 0.0 (0.0%) | 1,500 |
13 Jul 2009 | MYR | 0.48 | 0.486 | 0.48 | 0.484 | 0.484 | +0.002 (+0.41%) | 336,000 |
10 Jul 2009 | MYR | 0.484 | 0.484 | 0.482 | 0.482 | 0.482 | -0.006 (-1.23%) | 40,000 |
9 Jul 2009 | MYR | 0.5 | 0.5 | 0.488 | 0.488 | 0.488 | -0.012 (-2.40%) | 70,000 |
7 Jul 2009 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.002 (+0.40%) | 20,000 |
6 Jul 2009 | MYR | 0.498 | 0.498 | 0.496 | 0.498 | 0.498 | 0.0 (0.0%) | 38,000 |
2 Jul 2009 | MYR | 0.506 | 0.506 | 0.482 | 0.498 | 0.498 | -0.002 (-0.40%) | 39,000 |
1 Jul 2009 | MYR | 0.5 | 0.5 | 0.498 | 0.5 | 0.5 | +0.02 (+4.17%) | 20,000 |
30 Jun 2009 | MYR | 0.484 | 0.484 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 55,000 |
29 Jun 2009 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 32,000 |
26 Jun 2009 | MYR | 0.482 | 0.482 | 0.478 | 0.48 | 0.48 | 0.0 (0.0%) | 84,000 |
25 Jun 2009 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 55,000 |
24 Jun 2009 | MYR | 0.48 | 0.486 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 285,000 |
23 Jun 2009 | MYR | 0.484 | 0.484 | 0.48 | 0.48 | 0.48 | -0.006 (-1.23%) | 35,000 |
22 Jun 2009 | MYR | 0.486 | 0.486 | 0.486 | 0.486 | 0.486 | +0.002 (+0.41%) | 103,500 |
19 Jun 2009 | MYR | 0.486 | 0.486 | 0.484 | 0.484 | 0.484 | -0.002 (-0.41%) | 139,500 |
18 Jun 2009 | MYR | 0.486 | 0.488 | 0.484 | 0.486 | 0.486 | +0.002 (+0.41%) | 156,000 |
17 Jun 2009 | MYR | 0.492 | 0.5 | 0.482 | 0.484 | 0.484 | -0.006 (-1.22%) | 4,712,000 |
16 Jun 2009 | MYR | 0.492 | 0.492 | 0.488 | 0.49 | 0.49 | -0.01 (-2%) | 42,500 |
15 Jun 2009 | MYR | 0.502 | 0.502 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 169,500 |