Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | MYR | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -0.001 (-1.17%) | 0 |
28 Sep 2009 | MYR | 0.1425 | 0.1425 | 0.1113 | 0.1113 | 0.1113 | -0.029 (-20.50%) | 0 |
25 Sep 2009 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.022 (+19.15%) | 4,000 |
24 Sep 2009 | MYR | 0.1375 | 0.1375 | 0.1175 | 0.1175 | 0.1175 | -0.02 (-14.55%) | 24,000 |
23 Sep 2009 | MYR | 0.1425 | 0.1425 | 0.11 | 0.1375 | 0.1375 | -0.004 (-2.69%) | 16,000 |
18 Sep 2009 | MYR | 0.1413 | 0.1413 | 0.1413 | 0.1413 | 0.1413 | +0.001 (+0.93%) | 4,000 |
17 Sep 2009 | MYR | 0.1425 | 0.1425 | 0.14 | 0.14 | 0.14 | +0.015 (+12%) | 8,000 |
16 Sep 2009 | MYR | 0.145 | 0.145 | 0.125 | 0.125 | 0.125 | +0.014 (+12.31%) | 0 |
15 Sep 2009 | MYR | 0.1438 | 0.1438 | 0.1113 | 0.1113 | 0.1113 | -0.001 (-1.07%) | 0 |
14 Sep 2009 | MYR | 0.1413 | 0.1413 | 0.1125 | 0.1125 | 0.1125 | 0.0 (0.0%) | 0 |
11 Sep 2009 | MYR | 0.1438 | 0.1438 | 0.1125 | 0.1125 | 0.1125 | 0.0 (0.0%) | 0 |
10 Sep 2009 | MYR | 0.125 | 0.125 | 0.1125 | 0.1125 | 0.1125 | -0.013 (-10%) | 0 |
9 Sep 2009 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 12,000 |
8 Sep 2009 | MYR | 0.1425 | 0.1425 | 0.1163 | 0.125 | 0.125 | +0.015 (+13.64%) | 60,400 |
7 Sep 2009 | MYR | 0.1438 | 0.1438 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
4 Sep 2009 | MYR | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -0.007 (-6.38%) | 0 |
3 Sep 2009 | MYR | 0.145 | 0.145 | 0.1175 | 0.1175 | 0.1175 | +0.007 (+6.82%) | 0 |
2 Sep 2009 | MYR | 0.1863 | 0.1863 | 0.11 | 0.11 | 0.11 | -0.034 (-23.50%) | 215,600 |
1 Sep 2009 | MYR | 0.15 | 0.15 | 0.1063 | 0.1438 | 0.1438 | +0.034 (+30.73%) | 43,600 |
28 Aug 2009 | MYR | 0.185 | 0.185 | 0.11 | 0.11 | 0.11 | -0.028 (-20%) | 34,000 |
27 Aug 2009 | MYR | 0.1275 | 0.1375 | 0.1163 | 0.1375 | 0.1375 | +0.013 (+10%) | 90,000 |
26 Aug 2009 | MYR | 0.125 | 0.195 | 0.125 | 0.125 | 0.125 | +0.01 (+8.70%) | 74,000 |
25 Aug 2009 | MYR | 0.135 | 0.135 | 0.115 | 0.115 | 0.115 | -0.01 (-8%) | 0 |
24 Aug 2009 | MYR | 0.1363 | 0.1363 | 0.125 | 0.125 | 0.125 | +0.007 (+6.38%) | 38,000 |
21 Aug 2009 | MYR | 0.1075 | 0.125 | 0.1075 | 0.1175 | 0.1175 | +0.013 (+11.90%) | 107,200 |
20 Aug 2009 | MYR | 0.1125 | 0.1125 | 0.105 | 0.105 | 0.105 | -0.031 (-22.96%) | 16,000 |
19 Aug 2009 | MYR | 0.1375 | 0.1375 | 0.11 | 0.1363 | 0.1363 | +0.026 (+23.91%) | 50,400 |
18 Aug 2009 | MYR | 0.12 | 0.1275 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 61,600 |
17 Aug 2009 | MYR | 0.12 | 0.1213 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 92,000 |
14 Aug 2009 | MYR | 0.16 | 0.16 | 0.1025 | 0.12 | 0.12 | +0.033 (+37.14%) | 318,800 |