Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | MYR | 0.292 | 0.292 | 0.292 | 0.292 | 0.292 | 0.0 (0.0%) | 16,500 |
7 Aug 2009 | MYR | 0.292 | 0.292 | 0.292 | 0.292 | 0.292 | -0.004 (-1.35%) | 5,000 |
6 Aug 2009 | MYR | 0.296 | 0.296 | 0.296 | 0.296 | 0.296 | +0.004 (+1.37%) | 10,000 |
5 Aug 2009 | MYR | 0.3 | 0.3 | 0.292 | 0.292 | 0.292 | -0.008 (-2.67%) | 0 |
4 Aug 2009 | MYR | 0.298 | 0.3 | 0.298 | 0.3 | 0.3 | +0.014 (+4.90%) | 105,000 |
3 Aug 2009 | MYR | 0.298 | 0.298 | 0.286 | 0.286 | 0.286 | -0.002 (-0.69%) | 0 |
31 Jul 2009 | MYR | 0.284 | 0.288 | 0.284 | 0.288 | 0.288 | +0.006 (+2.13%) | 15,000 |
30 Jul 2009 | MYR | 0.3 | 0.3 | 0.282 | 0.282 | 0.282 | 0.0 (0.0%) | 0 |
29 Jul 2009 | MYR | 0.296 | 0.3 | 0.282 | 0.282 | 0.282 | -0.018 (-6%) | 15,500 |
28 Jul 2009 | MYR | 0.298 | 0.3 | 0.298 | 0.3 | 0.3 | +0.014 (+4.90%) | 25,000 |
27 Jul 2009 | MYR | 0.286 | 0.286 | 0.286 | 0.286 | 0.286 | +0.004 (+1.42%) | 20,000 |
24 Jul 2009 | MYR | 0.29 | 0.29 | 0.282 | 0.282 | 0.282 | +0.002 (+0.71%) | 0 |
23 Jul 2009 | MYR | 0.298 | 0.298 | 0.28 | 0.28 | 0.28 | +0.002 (+0.72%) | 0 |
22 Jul 2009 | MYR | 0.278 | 0.278 | 0.278 | 0.278 | 0.278 | 0.0 (0.0%) | 10,000 |
21 Jul 2009 | MYR | 0.286 | 0.286 | 0.278 | 0.278 | 0.278 | +0.002 (+0.72%) | 0 |
20 Jul 2009 | MYR | 0.286 | 0.286 | 0.276 | 0.276 | 0.276 | 0.0 (0.0%) | 0 |
17 Jul 2009 | MYR | 0.276 | 0.276 | 0.276 | 0.276 | 0.276 | +0.002 (+0.73%) | 7,500 |
16 Jul 2009 | MYR | 0.276 | 0.276 | 0.274 | 0.274 | 0.274 | +0.002 (+0.74%) | 46,000 |
15 Jul 2009 | MYR | 0.3 | 0.3 | 0.272 | 0.272 | 0.272 | -0.004 (-1.45%) | 0 |
14 Jul 2009 | MYR | 0.29 | 0.29 | 0.276 | 0.276 | 0.276 | +0.004 (+1.47%) | 0 |
13 Jul 2009 | MYR | 0.298 | 0.298 | 0.272 | 0.272 | 0.272 | -0.002 (-0.73%) | 0 |
10 Jul 2009 | MYR | 0.272 | 0.29 | 0.272 | 0.274 | 0.274 | -0.006 (-2.14%) | 135,000 |
9 Jul 2009 | MYR | 0.278 | 0.28 | 0.278 | 0.28 | 0.28 | +0.002 (+0.72%) | 65,000 |
8 Jul 2009 | MYR | 0.278 | 0.278 | 0.278 | 0.278 | 0.278 | +0.004 (+1.46%) | 112,500 |
7 Jul 2009 | MYR | 0.274 | 0.274 | 0.274 | 0.274 | 0.274 | -0.002 (-0.72%) | 40,000 |
6 Jul 2009 | MYR | 0.28 | 0.28 | 0.276 | 0.276 | 0.276 | 0.0 (0.0%) | 0 |
3 Jul 2009 | MYR | 0.274 | 0.276 | 0.274 | 0.276 | 0.276 | -0.002 (-0.72%) | 67,500 |
2 Jul 2009 | MYR | 0.276 | 0.278 | 0.274 | 0.278 | 0.278 | -0.002 (-0.71%) | 125,500 |
1 Jul 2009 | MYR | 0.28 | 0.28 | 0.274 | 0.28 | 0.28 | 0.0 (0.0%) | 60,000 |
30 Jun 2009 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.018 (+6.87%) | 5,000 |