Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2009 | MYR | 0.1238 | 0.1275 | 0.1238 | 0.1238 | 0.1238 | 0.0 (0.0%) | 423,466 |
19 Aug 2009 | MYR | 0.1275 | 0.1275 | 0.1238 | 0.1238 | 0.1238 | -0.004 (-2.90%) | 1,909,332 |
18 Aug 2009 | MYR | 0.1275 | 0.1313 | 0.1275 | 0.1275 | 0.1275 | -0.004 (-2.89%) | 1,477,332 |
17 Aug 2009 | MYR | 0.1388 | 0.1388 | 0.1313 | 0.1313 | 0.1313 | -0.007 (-5.40%) | 3,032,799 |
14 Aug 2009 | MYR | 0.1425 | 0.1463 | 0.135 | 0.1388 | 0.1388 | -0.004 (-2.60%) | 8,951,464 |
13 Aug 2009 | MYR | 0.135 | 0.1425 | 0.135 | 0.1425 | 0.1425 | +0.011 (+8.53%) | 4,502,132 |
12 Aug 2009 | MYR | 0.1313 | 0.135 | 0.1313 | 0.1313 | 0.1313 | -0.004 (-2.74%) | 1,090,666 |
11 Aug 2009 | MYR | 0.135 | 0.1388 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 2,461,999 |
10 Aug 2009 | MYR | 0.1388 | 0.1388 | 0.1313 | 0.135 | 0.135 | 0.0 (0.0%) | 4,025,198 |
7 Aug 2009 | MYR | 0.135 | 0.135 | 0.1275 | 0.135 | 0.135 | 0.0 (0.0%) | 4,175,465 |
6 Aug 2009 | MYR | 0.1238 | 0.135 | 0.1238 | 0.135 | 0.135 | +0.011 (+9.05%) | 6,900,264 |
5 Aug 2009 | MYR | 0.12 | 0.1275 | 0.12 | 0.1238 | 0.1238 | 0.0 (0.0%) | 1,339,999 |
4 Aug 2009 | MYR | 0.1238 | 0.1238 | 0.1238 | 0.1238 | 0.1238 | -0.004 (-2.90%) | 2,386,266 |
3 Aug 2009 | MYR | 0.1275 | 0.1275 | 0.12 | 0.1275 | 0.1275 | 0.0 (0.0%) | 4,349,732 |
31 Jul 2009 | MYR | 0.1125 | 0.1275 | 0.1125 | 0.1275 | 0.1275 | +0.015 (+13.33%) | 15,307,196 |
30 Jul 2009 | MYR | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 0.0 (0.0%) | 1,354,799 |
29 Jul 2009 | MYR | 0.1125 | 0.1163 | 0.1125 | 0.1125 | 0.1125 | 0.0 (0.0%) | 2,261,599 |
28 Jul 2009 | MYR | 0.1163 | 0.1163 | 0.1125 | 0.1125 | 0.1125 | -0.004 (-3.27%) | 2,056,399 |
27 Jul 2009 | MYR | 0.1125 | 0.1163 | 0.1125 | 0.1163 | 0.1163 | +0.004 (+3.38%) | 469,333 |
24 Jul 2009 | MYR | 0.1088 | 0.1163 | 0.1088 | 0.1125 | 0.1125 | +0.007 (+7.14%) | 6,007,731 |
23 Jul 2009 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 125,333 |
22 Jul 2009 | MYR | 0.1088 | 0.1125 | 0.105 | 0.105 | 0.105 | -0.004 (-3.49%) | 2,900,399 |
21 Jul 2009 | MYR | 0.105 | 0.1088 | 0.105 | 0.1088 | 0.1088 | +0.004 (+3.62%) | 2,566,799 |
20 Jul 2009 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | -0.004 (-3.49%) | 1,951,999 |
17 Jul 2009 | MYR | 0.105 | 0.1088 | 0.105 | 0.1088 | 0.1088 | 0.0 (0.0%) | 573,466 |
16 Jul 2009 | MYR | 0.105 | 0.1088 | 0.1013 | 0.1088 | 0.1088 | 0.0 (0.0%) | 2,746,132 |
15 Jul 2009 | MYR | 0.105 | 0.1088 | 0.105 | 0.1088 | 0.1088 | +0.007 (+7.40%) | 1,299,999 |
14 Jul 2009 | MYR | 0.0975 | 0.105 | 0.0975 | 0.1013 | 0.1013 | +0.004 (+3.90%) | 911,999 |
13 Jul 2009 | MYR | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 0.0 (0.0%) | 521,333 |
10 Jul 2009 | MYR | 0.1013 | 0.1013 | 0.0975 | 0.0975 | 0.0975 | +0.004 (+3.94%) | 583,999 |