Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | MYR | 0.265 | 0.265 | 0.2625 | 0.2625 | 0.2625 | -0.003 (-0.94%) | 60,000 |
11 Aug 2009 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.013 (+4.95%) | 20,000 |
10 Aug 2009 | MYR | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | -0.007 (-2.88%) | 40,000 |
7 Aug 2009 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 54,000 |
6 Aug 2009 | MYR | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 22,000 |
5 Aug 2009 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 168,000 |
4 Aug 2009 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 48,000 |
3 Aug 2009 | MYR | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.013 (-4.95%) | 0 |
31 Jul 2009 | MYR | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | +0.003 (+1%) | 200 |
30 Jul 2009 | MYR | 0.2325 | 0.25 | 0.2325 | 0.25 | 0.25 | 0.0 (0.0%) | 14,000 |
29 Jul 2009 | MYR | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 26,000 |
28 Jul 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 4,000 |
27 Jul 2009 | MYR | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.025 (+11.11%) | 48,000 |
24 Jul 2009 | MYR | 0.26 | 0.26 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
23 Jul 2009 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 40,000 |
22 Jul 2009 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.003 (-1.10%) | 80,000 |
21 Jul 2009 | MYR | 0.265 | 0.265 | 0.2275 | 0.2275 | 0.2275 | +0.007 (+3.41%) | 0 |
20 Jul 2009 | MYR | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 0 |
17 Jul 2009 | MYR | 0.2425 | 0.2425 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 56,000 |
16 Jul 2009 | MYR | 0.2325 | 0.2325 | 0.23 | 0.23 | 0.23 | +0.02 (+9.52%) | 24,000 |
15 Jul 2009 | MYR | 0.275 | 0.275 | 0.21 | 0.21 | 0.21 | -0.007 (-3.45%) | 0 |
14 Jul 2009 | MYR | 0.265 | 0.265 | 0.2175 | 0.2175 | 0.2175 | +0.007 (+3.57%) | 0 |
13 Jul 2009 | MYR | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -0.007 (-3.45%) | 0 |
10 Jul 2009 | MYR | 0.275 | 0.275 | 0.2175 | 0.2175 | 0.2175 | -0.007 (-3.33%) | 0 |
9 Jul 2009 | MYR | 0.2475 | 0.2475 | 0.225 | 0.225 | 0.225 | +0.007 (+3.45%) | 0 |
8 Jul 2009 | MYR | 0.23 | 0.23 | 0.2175 | 0.2175 | 0.2175 | -0.013 (-5.43%) | 50,000 |
7 Jul 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 126,000 |
6 Jul 2009 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 40,000 |
3 Jul 2009 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 50,000 |
2 Jul 2009 | MYR | 0.23 | 0.2325 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 164,400 |