Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | MYR | 0.7117 | 0.7167 | 0.7083 | 0.7117 | 0.7117 | 0.0 (0.0%) | 119,400 |
11 Aug 2009 | MYR | 0.7117 | 0.7117 | 0.7067 | 0.7117 | 0.7117 | +0.002 (+0.24%) | 108,000 |
10 Aug 2009 | MYR | 0.6917 | 0.71 | 0.6917 | 0.71 | 0.71 | +0.023 (+3.39%) | 265,800 |
7 Aug 2009 | MYR | 0.6767 | 0.6867 | 0.6767 | 0.6867 | 0.6867 | +0.003 (+0.50%) | 50,400 |
6 Aug 2009 | MYR | 0.6817 | 0.6833 | 0.6817 | 0.6833 | 0.6833 | 0.0 (0.0%) | 174,000 |
5 Aug 2009 | MYR | 0.6833 | 0.6833 | 0.6833 | 0.6833 | 0.6833 | 0.0 (0.0%) | 12,000 |
4 Aug 2009 | MYR | 0.6833 | 0.6833 | 0.68 | 0.6833 | 0.6833 | +0.01 (+1.49%) | 114,000 |
3 Aug 2009 | MYR | 0.68 | 0.68 | 0.6683 | 0.6733 | 0.6733 | 0.0 (0.0%) | 54,000 |
31 Jul 2009 | MYR | 0.6733 | 0.68 | 0.6733 | 0.6733 | 0.6733 | +0.007 (+0.99%) | 81,600 |
29 Jul 2009 | MYR | 0.67 | 0.68 | 0.6667 | 0.6667 | 0.6667 | -0.007 (-0.98%) | 78,000 |
28 Jul 2009 | MYR | 0.6733 | 0.6733 | 0.6733 | 0.6733 | 0.6733 | 0.0 (0.0%) | 63,000 |
27 Jul 2009 | MYR | 0.67 | 0.6733 | 0.6667 | 0.6733 | 0.6733 | +0.003 (+0.49%) | 93,000 |
24 Jul 2009 | MYR | 0.6667 | 0.67 | 0.6667 | 0.67 | 0.67 | +0.007 (+1.01%) | 26,400 |
23 Jul 2009 | MYR | 0.6667 | 0.6667 | 0.6633 | 0.6633 | 0.6633 | -0.007 (-1%) | 84,000 |
22 Jul 2009 | MYR | 0.6667 | 0.67 | 0.6667 | 0.67 | 0.67 | 0.0 (0.0%) | 36,000 |
21 Jul 2009 | MYR | 0.6667 | 0.6733 | 0.6667 | 0.67 | 0.67 | +0.003 (+0.49%) | 96,000 |
20 Jul 2009 | MYR | 0.66 | 0.6667 | 0.66 | 0.6667 | 0.6667 | 0.0 (0.0%) | 24,000 |
17 Jul 2009 | MYR | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | +0.003 (+0.51%) | 12,000 |
16 Jul 2009 | MYR | 0.6633 | 0.6633 | 0.6633 | 0.6633 | 0.6633 | -0.01 (-1.49%) | 36,000 |
15 Jul 2009 | MYR | 0.6667 | 0.6733 | 0.6633 | 0.6733 | 0.6733 | +0.037 (+5.75%) | 63,600 |
14 Jul 2009 | MYR | 0.6667 | 0.6667 | 0.6367 | 0.6367 | 0.6367 | -0.033 (-4.97%) | 18,000 |
10 Jul 2009 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.003 (+0.49%) | 15,000 |
8 Jul 2009 | MYR | 0.6667 | 0.6667 | 0.6633 | 0.6667 | 0.6667 | 0.0 (0.0%) | 60,600 |
7 Jul 2009 | MYR | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.0 (0.0%) | 24,000 |
3 Jul 2009 | MYR | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.0 (0.0%) | 20,400 |
2 Jul 2009 | MYR | 0.67 | 0.67 | 0.6667 | 0.6667 | 0.6667 | -0.007 (-0.98%) | 32,400 |
30 Jun 2009 | MYR | 0.6733 | 0.6733 | 0.6733 | 0.6733 | 0.6733 | 0.0 (0.0%) | 33,000 |
29 Jun 2009 | MYR | 0.6567 | 0.6733 | 0.6567 | 0.6733 | 0.6733 | +0.003 (+0.49%) | 22,800 |
26 Jun 2009 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.003 (+0.49%) | 6,000 |
25 Jun 2009 | MYR | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 0.0 (0.0%) | 81,000 |