Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | MYR | 0.358 | 0.358 | 0.356 | 0.358 | 0.358 | +0.002 (+0.56%) | 158,000 |
23 Sep 2009 | MYR | 0.352 | 0.356 | 0.352 | 0.356 | 0.356 | 0.0 (0.0%) | 84,500 |
18 Sep 2009 | MYR | 0.356 | 0.356 | 0.356 | 0.356 | 0.356 | -0.002 (-0.56%) | 30,000 |
17 Sep 2009 | MYR | 0.354 | 0.358 | 0.35 | 0.358 | 0.358 | +0.006 (+1.70%) | 302,500 |
16 Sep 2009 | MYR | 0.352 | 0.352 | 0.352 | 0.352 | 0.352 | 0.0 (0.0%) | 55,000 |
15 Sep 2009 | MYR | 0.35 | 0.352 | 0.348 | 0.352 | 0.352 | 0.0 (0.0%) | 97,000 |
14 Sep 2009 | MYR | 0.356 | 0.356 | 0.35 | 0.352 | 0.352 | -0.004 (-1.12%) | 62,500 |
11 Sep 2009 | MYR | 0.35 | 0.358 | 0.35 | 0.356 | 0.356 | +0.006 (+1.71%) | 117,500 |
10 Sep 2009 | MYR | 0.348 | 0.35 | 0.344 | 0.35 | 0.35 | 0.0 (0.0%) | 147,000 |
9 Sep 2009 | MYR | 0.33 | 0.352 | 0.33 | 0.35 | 0.35 | +0.002 (+0.57%) | 81,000 |
8 Sep 2009 | MYR | 0.348 | 0.352 | 0.346 | 0.348 | 0.348 | +0.002 (+0.58%) | 205,000 |
7 Sep 2009 | MYR | 0.348 | 0.348 | 0.34 | 0.346 | 0.346 | +0.008 (+2.37%) | 200,000 |
4 Sep 2009 | MYR | 0.338 | 0.342 | 0.338 | 0.338 | 0.338 | 0.0 (0.0%) | 183,000 |
3 Sep 2009 | MYR | 0.336 | 0.338 | 0.336 | 0.338 | 0.338 | 0.0 (0.0%) | 80,500 |
2 Sep 2009 | MYR | 0.336 | 0.338 | 0.334 | 0.338 | 0.338 | -0.002 (-0.59%) | 105,000 |
1 Sep 2009 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | +0.006 (+1.80%) | 125,000 |
28 Aug 2009 | MYR | 0.332 | 0.334 | 0.326 | 0.334 | 0.334 | 0.0 (0.0%) | 70,000 |
27 Aug 2009 | MYR | 0.33 | 0.336 | 0.33 | 0.334 | 0.334 | +0.006 (+1.83%) | 110,000 |
26 Aug 2009 | MYR | 0.324 | 0.328 | 0.324 | 0.328 | 0.328 | -0.002 (-0.61%) | 105,000 |
25 Aug 2009 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.006 (-1.79%) | 65,000 |
24 Aug 2009 | MYR | 0.334 | 0.338 | 0.334 | 0.336 | 0.336 | +0.004 (+1.20%) | 50,000 |
21 Aug 2009 | MYR | 0.34 | 0.34 | 0.332 | 0.332 | 0.332 | 0.0 (0.0%) | 77,500 |
20 Aug 2009 | MYR | 0.328 | 0.334 | 0.324 | 0.332 | 0.332 | +0.012 (+3.75%) | 518,000 |
19 Aug 2009 | MYR | 0.316 | 0.326 | 0.316 | 0.32 | 0.32 | 0.0 (0.0%) | 432,000 |
18 Aug 2009 | MYR | 0.314 | 0.32 | 0.312 | 0.32 | 0.32 | +0.01 (+3.23%) | 362,500 |
17 Aug 2009 | MYR | 0.31 | 0.314 | 0.306 | 0.31 | 0.31 | -0.006 (-1.90%) | 45,000 |
14 Aug 2009 | MYR | 0.32 | 0.32 | 0.316 | 0.316 | 0.316 | -0.002 (-0.63%) | 149,000 |
13 Aug 2009 | MYR | 0.31 | 0.318 | 0.31 | 0.318 | 0.318 | +0.01 (+3.25%) | 25,000 |
12 Aug 2009 | MYR | 0.316 | 0.316 | 0.308 | 0.308 | 0.308 | -0.01 (-3.14%) | 85,500 |
11 Aug 2009 | MYR | 0.3 | 0.32 | 0.3 | 0.318 | 0.318 | +0.026 (+8.90%) | 278,500 |