Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | MYR | 0.29 | 0.29 | 0.22 | 0.22 | 0.22 | -0.007 (-3.30%) | 0 |
25 Sep 2009 | MYR | 0.3 | 0.3 | 0.2275 | 0.2275 | 0.2275 | +0.01 (+4.60%) | 0 |
24 Sep 2009 | MYR | 0.29 | 0.29 | 0.2175 | 0.2175 | 0.2175 | -0.01 (-4.40%) | 0 |
23 Sep 2009 | MYR | 0.2725 | 0.2725 | 0.2275 | 0.2275 | 0.2275 | -0.005 (-2.15%) | 0 |
18 Sep 2009 | MYR | 0.2325 | 0.2325 | 0.2325 | 0.2325 | 0.2325 | +0.005 (+2.20%) | 20,000 |
17 Sep 2009 | MYR | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | +0.003 (+1.11%) | 6,000 |
16 Sep 2009 | MYR | 0.29 | 0.29 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 0 |
15 Sep 2009 | MYR | 0.295 | 0.295 | 0.24 | 0.24 | 0.24 | +0.015 (+6.67%) | 0 |
14 Sep 2009 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 2,000 |
11 Sep 2009 | MYR | 0.29 | 0.29 | 0.225 | 0.225 | 0.225 | -0.02 (-8.16%) | 0 |
10 Sep 2009 | MYR | 0.275 | 0.275 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
9 Sep 2009 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 2,000 |
8 Sep 2009 | MYR | 0.2375 | 0.255 | 0.2375 | 0.255 | 0.255 | +0.02 (+8.51%) | 26,000 |
7 Sep 2009 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.007 (-3.09%) | 20,000 |
4 Sep 2009 | MYR | 0.29 | 0.29 | 0.2425 | 0.2425 | 0.2425 | +0.018 (+7.78%) | 0 |
3 Sep 2009 | MYR | 0.29 | 0.29 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 0 |
2 Sep 2009 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 8,000 |
1 Sep 2009 | MYR | 0.29 | 0.29 | 0.235 | 0.235 | 0.235 | -0.007 (-3.09%) | 0 |
28 Aug 2009 | MYR | 0.2425 | 0.2425 | 0.2425 | 0.2425 | 0.2425 | 0.0 (0.0%) | 6,000 |
27 Aug 2009 | MYR | 0.2425 | 0.2425 | 0.2425 | 0.2425 | 0.2425 | +0.01 (+4.30%) | 2,000 |
26 Aug 2009 | MYR | 0.2325 | 0.2325 | 0.2325 | 0.2325 | 0.2325 | +0.005 (+2.20%) | 2,000 |
25 Aug 2009 | MYR | 0.265 | 0.265 | 0.2275 | 0.2275 | 0.2275 | -0.013 (-5.21%) | 0 |
24 Aug 2009 | MYR | 0.275 | 0.275 | 0.24 | 0.24 | 0.24 | -0.025 (-9.43%) | 0 |
21 Aug 2009 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
20 Aug 2009 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.01 (+3.92%) | 14,000 |
19 Aug 2009 | MYR | 0.275 | 0.275 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 21,800 |
18 Aug 2009 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.003 (-0.93%) | 20,000 |
17 Aug 2009 | MYR | 0.27 | 0.27 | 0.2675 | 0.2675 | 0.2675 | -0.03 (-10.08%) | 40,000 |
14 Aug 2009 | MYR | 0.275 | 0.2975 | 0.275 | 0.2975 | 0.2975 | +0.045 (+17.82%) | 37,800 |
13 Aug 2009 | MYR | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | -0.01 (-3.81%) | 20,000 |