Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | MYR | 0.4167 | 0.4167 | 0.4167 | 0.4167 | 0.4167 | -0.004 (-0.97%) | 12,000 |
25 Sep 2009 | MYR | 0.4083 | 0.4208 | 0.4042 | 0.4208 | 0.4208 | +0.017 (+4.11%) | 43,320 |
24 Sep 2009 | MYR | 0.4 | 0.4042 | 0.4 | 0.4042 | 0.4042 | -0.004 (-1.00%) | 58,800 |
23 Sep 2009 | MYR | 0.4083 | 0.4167 | 0.4083 | 0.4083 | 0.4083 | 0.0 (0.0%) | 56,400 |
18 Sep 2009 | MYR | 0.4083 | 0.4083 | 0.4083 | 0.4083 | 0.4083 | 0.0 (0.0%) | 54,000 |
17 Sep 2009 | MYR | 0.4 | 0.4083 | 0.4 | 0.4083 | 0.4083 | +0.013 (+3.16%) | 52,800 |
16 Sep 2009 | MYR | 0.4083 | 0.4083 | 0.3958 | 0.3958 | 0.3958 | +0.004 (+1.05%) | 0 |
15 Sep 2009 | MYR | 0.3917 | 0.3917 | 0.3917 | 0.3917 | 0.3917 | 0.0 (0.0%) | 187,200 |
14 Sep 2009 | MYR | 0.3917 | 0.3917 | 0.3917 | 0.3917 | 0.3917 | -0.013 (-3.09%) | 7,320 |
11 Sep 2009 | MYR | 0.4125 | 0.4125 | 0.4042 | 0.4042 | 0.4042 | +0.008 (+2.12%) | 6,000 |
10 Sep 2009 | MYR | 0.4167 | 0.4167 | 0.3958 | 0.3958 | 0.3958 | -0.017 (-4.05%) | 0 |
9 Sep 2009 | MYR | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | -0.004 (-1.01%) | 12,000 |
8 Sep 2009 | MYR | 0.4167 | 0.4167 | 0.4167 | 0.4167 | 0.4167 | 0.0 (0.0%) | 10,800 |
7 Sep 2009 | MYR | 0.4167 | 0.4167 | 0.4167 | 0.4167 | 0.4167 | -0.004 (-0.97%) | 12,000 |
4 Sep 2009 | MYR | 0.3833 | 0.4208 | 0.3833 | 0.4208 | 0.4208 | +0.054 (+14.75%) | 18,000 |
3 Sep 2009 | MYR | 0.4167 | 0.4167 | 0.3667 | 0.3667 | 0.3667 | -0.008 (-2.21%) | 0 |
2 Sep 2009 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 1,200 |
1 Sep 2009 | MYR | 0.3917 | 0.3917 | 0.375 | 0.375 | 0.375 | -0.017 (-4.26%) | 18,840 |
28 Aug 2009 | MYR | 0.3958 | 0.3958 | 0.3917 | 0.3917 | 0.3917 | -0.008 (-2.08%) | 126,360 |
27 Aug 2009 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.004 (-1.04%) | 32,400 |
26 Aug 2009 | MYR | 0.4042 | 0.4042 | 0.4 | 0.4042 | 0.4042 | +0.004 (+1.05%) | 74,400 |
25 Aug 2009 | MYR | 0.4167 | 0.4167 | 0.4 | 0.4 | 0.4 | +0.004 (+1.06%) | 0 |
24 Aug 2009 | MYR | 0.4167 | 0.4167 | 0.3958 | 0.3958 | 0.3958 | -0.008 (-2.08%) | 36,600 |
21 Aug 2009 | MYR | 0.4042 | 0.4042 | 0.4042 | 0.4042 | 0.4042 | +0.013 (+3.19%) | 24,000 |
20 Aug 2009 | MYR | 0.4 | 0.4042 | 0.3917 | 0.3917 | 0.3917 | -0.008 (-2.08%) | 72,000 |
19 Aug 2009 | MYR | 0.4125 | 0.4125 | 0.4 | 0.4 | 0.4 | -0.013 (-3.03%) | 124,800 |
18 Aug 2009 | MYR | 0.4083 | 0.4125 | 0.4083 | 0.4125 | 0.4125 | +0.004 (+1.03%) | 56,400 |
17 Aug 2009 | MYR | 0.4167 | 0.4167 | 0.4 | 0.4083 | 0.4083 | -0.025 (-5.77%) | 127,200 |
14 Aug 2009 | MYR | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.4333 | +0.021 (+5.04%) | 38,400 |
13 Aug 2009 | MYR | 0.4333 | 0.4333 | 0.4125 | 0.4125 | 0.4125 | -0.013 (-2.94%) | 0 |