Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2009 | MYR | 0.1952 | 0.1952 | 0.1714 | 0.1714 | 0.1714 | -0.005 (-2.72%) | 0 |
10 Sep 2009 | MYR | 0.1905 | 0.1905 | 0.1762 | 0.1762 | 0.1762 | -0.014 (-7.51%) | 0 |
9 Sep 2009 | MYR | 0.1714 | 0.1905 | 0.1714 | 0.1905 | 0.1905 | +0.021 (+12.66%) | 4,200 |
8 Sep 2009 | MYR | 0.1905 | 0.1905 | 0.1691 | 0.1691 | 0.1691 | 0.0 (0.0%) | 0 |
7 Sep 2009 | MYR | 0.1952 | 0.1952 | 0.1691 | 0.1691 | 0.1691 | -0.026 (-13.37%) | 0 |
4 Sep 2009 | MYR | 0.1714 | 0.1952 | 0.1691 | 0.1952 | 0.1952 | +0.029 (+17.10%) | 35,700 |
3 Sep 2009 | MYR | 0.1952 | 0.1952 | 0.1667 | 0.1667 | 0.1667 | 0.0 (0.0%) | 0 |
2 Sep 2009 | MYR | 0.1952 | 0.1952 | 0.1667 | 0.1667 | 0.1667 | 0.0 (0.0%) | 0 |
1 Sep 2009 | MYR | 0.2286 | 0.2286 | 0.1667 | 0.1667 | 0.1667 | 0.0 (0.0%) | 0 |
28 Aug 2009 | MYR | 0.1952 | 0.1952 | 0.1667 | 0.1667 | 0.1667 | -0.024 (-12.49%) | 0 |
27 Aug 2009 | MYR | 0.1905 | 0.1905 | 0.1905 | 0.1905 | 0.1905 | +0.024 (+14.28%) | 10,500 |
26 Aug 2009 | MYR | 0.2048 | 0.2048 | 0.1667 | 0.1667 | 0.1667 | -0.033 (-16.65%) | 0 |
25 Aug 2009 | MYR | 0.1905 | 0.2 | 0.1905 | 0.2 | 0.2 | +0.033 (+19.98%) | 200,970 |
24 Aug 2009 | MYR | 0.1881 | 0.1881 | 0.1667 | 0.1667 | 0.1667 | 0.0 (0.0%) | 0 |
21 Aug 2009 | MYR | 0.1881 | 0.1881 | 0.1667 | 0.1667 | 0.1667 | +0.007 (+4.51%) | 0 |
20 Aug 2009 | MYR | 0.1905 | 0.1905 | 0.1595 | 0.1595 | 0.1595 | -0.031 (-16.27%) | 0 |
19 Aug 2009 | MYR | 0.1786 | 0.1905 | 0.1786 | 0.1905 | 0.1905 | -0.002 (-1.24%) | 8,400 |
18 Aug 2009 | MYR | 0.1905 | 0.1929 | 0.1905 | 0.1929 | 0.1929 | +0.002 (+1.26%) | 66,780 |
17 Aug 2009 | MYR | 0.1905 | 0.1905 | 0.1905 | 0.1905 | 0.1905 | +0.005 (+2.58%) | 21,000 |
14 Aug 2009 | MYR | 0.1905 | 0.1905 | 0.1857 | 0.1857 | 0.1857 | -0.005 (-2.52%) | 52,500 |
13 Aug 2009 | MYR | 0.1905 | 0.1905 | 0.1905 | 0.1905 | 0.1905 | +0.002 (+1.28%) | 42,000 |
12 Aug 2009 | MYR | 0.1905 | 0.1905 | 0.1786 | 0.1881 | 0.1881 | -0.002 (-1.26%) | 34,230 |
11 Aug 2009 | MYR | 0.1905 | 0.1905 | 0.1905 | 0.1905 | 0.1905 | +0.005 (+2.58%) | 22,890 |
10 Aug 2009 | MYR | 0.1857 | 0.1905 | 0.1857 | 0.1857 | 0.1857 | +0.012 (+6.85%) | 25,200 |
7 Aug 2009 | MYR | 0.1738 | 0.1738 | 0.1738 | 0.1738 | 0.1738 | 0.0 (0.0%) | 42,000 |
6 Aug 2009 | MYR | 0.1643 | 0.1738 | 0.1619 | 0.1738 | 0.1738 | +0.007 (+4.26%) | 44,100 |
5 Aug 2009 | MYR | 0.1619 | 0.1667 | 0.1619 | 0.1667 | 0.1667 | +0.005 (+2.96%) | 65,100 |
4 Aug 2009 | MYR | 0.1619 | 0.1619 | 0.1619 | 0.1619 | 0.1619 | +0.005 (+3.06%) | 4,200 |
3 Aug 2009 | MYR | 0.1667 | 0.1667 | 0.1571 | 0.1571 | 0.1571 | -0.01 (-5.76%) | 23,100 |
31 Jul 2009 | MYR | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 0.1667 | -0.009 (-5.39%) | 42,000 |