Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2009 | MYR | 0.665 | 0.67 | 0.665 | 0.67 | 0.67 | +0.035 (+5.51%) | 8,000 |
4 Sep 2009 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 1,200 |
2 Sep 2009 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 8,000 |
1 Sep 2009 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 2,400 |
28 Aug 2009 | MYR | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 6,600 |
27 Aug 2009 | MYR | 0.64 | 0.66 | 0.635 | 0.66 | 0.66 | 0.0 (0.0%) | 7,000 |
25 Aug 2009 | MYR | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | -0.015 (-2.22%) | 10,000 |
18 Aug 2009 | MYR | 0.64 | 0.675 | 0.635 | 0.675 | 0.675 | +0.02 (+3.05%) | 9,200 |
14 Aug 2009 | MYR | 0.65 | 0.655 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 6,000 |
13 Aug 2009 | MYR | 0.665 | 0.665 | 0.645 | 0.66 | 0.66 | +0.005 (+0.76%) | 8,000 |
11 Aug 2009 | MYR | 0.65 | 0.66 | 0.645 | 0.655 | 0.655 | -0.04 (-5.76%) | 22,600 |
6 Aug 2009 | MYR | 0.69 | 0.695 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 22,000 |
29 Jul 2009 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | +0.01 (+1.47%) | 9,000 |
28 Jul 2009 | MYR | 0.675 | 0.68 | 0.665 | 0.68 | 0.68 | -0.015 (-2.16%) | 17,400 |
22 Jul 2009 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 10,000 |
21 Jul 2009 | MYR | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 14,000 |
20 Jul 2009 | MYR | 0.665 | 0.69 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 24,400 |
17 Jul 2009 | MYR | 0.69 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 66,400 |
16 Jul 2009 | MYR | 0.74 | 0.76 | 0.65 | 0.69 | 0.69 | -0.05 (-6.76%) | 130,400 |
14 Jul 2009 | MYR | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | +0.03 (+4.23%) | 3,000 |
9 Jul 2009 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 6,000 |
3 Jul 2009 | MYR | 0.7 | 0.715 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 11,600 |
2 Jul 2009 | MYR | 0.65 | 0.7 | 0.64 | 0.7 | 0.7 | +0.01 (+1.45%) | 53,200 |
29 Jun 2009 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 6,000 |
26 Jun 2009 | MYR | 0.67 | 0.7 | 0.65 | 0.7 | 0.7 | +0.04 (+6.06%) | 48,600 |
19 Jun 2009 | MYR | 0.625 | 0.66 | 0.625 | 0.66 | 0.66 | +0.01 (+1.54%) | 7,600 |
18 Jun 2009 | MYR | 0.645 | 0.65 | 0.63 | 0.65 | 0.65 | +0.025 (+4%) | 7,600 |
16 Jun 2009 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 3,800 |
11 Jun 2009 | MYR | 0.605 | 0.625 | 0.605 | 0.625 | 0.625 | -0.01 (-1.57%) | 18,600 |
1 Jun 2009 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | +0.035 (+5.83%) | 2,000 |