Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2009 | MYR | 0.2989 | 0.2989 | 0.289 | 0.2956 | 0.2956 | 0.0 (0.0%) | 964,128 |
9 Oct 2009 | MYR | 0.2989 | 0.3022 | 0.2956 | 0.2956 | 0.2956 | -0.007 (-2.18%) | 707,149 |
8 Oct 2009 | MYR | 0.3022 | 0.3054 | 0.2989 | 0.3022 | 0.3022 | 0.0 (0.0%) | 673,808 |
7 Oct 2009 | MYR | 0.3022 | 0.312 | 0.2989 | 0.3022 | 0.3022 | 0.0 (0.0%) | 2,353,155 |
6 Oct 2009 | MYR | 0.3022 | 0.3087 | 0.2989 | 0.3022 | 0.3022 | -0.003 (-1.05%) | 2,391,671 |
5 Oct 2009 | MYR | 0.3054 | 0.3087 | 0.2989 | 0.3054 | 0.3054 | -0.003 (-1.07%) | 673,961 |
2 Oct 2009 | MYR | 0.3054 | 0.3087 | 0.2989 | 0.3087 | 0.3087 | +0.003 (+1.08%) | 545,014 |
1 Oct 2009 | MYR | 0.3054 | 0.3087 | 0.2956 | 0.3054 | 0.3054 | 0.0 (0.0%) | 1,471,844 |
30 Sep 2009 | MYR | 0.3087 | 0.3087 | 0.2989 | 0.3054 | 0.3054 | -0.007 (-2.12%) | 686,597 |
29 Sep 2009 | MYR | 0.312 | 0.3153 | 0.3054 | 0.312 | 0.312 | -0.003 (-1.05%) | 521,722 |
28 Sep 2009 | MYR | 0.3186 | 0.3186 | 0.3054 | 0.3153 | 0.3153 | +0.007 (+2.14%) | 945,250 |
25 Sep 2009 | MYR | 0.3054 | 0.3219 | 0.3022 | 0.3087 | 0.3087 | +0.003 (+1.08%) | 3,700,011 |
24 Sep 2009 | MYR | 0.3054 | 0.312 | 0.3054 | 0.3054 | 0.3054 | -0.003 (-1.07%) | 740,489 |
23 Sep 2009 | MYR | 0.3087 | 0.3087 | 0.3054 | 0.3087 | 0.3087 | 0.0 (0.0%) | 517,002 |
18 Sep 2009 | MYR | 0.312 | 0.3186 | 0.3087 | 0.3087 | 0.3087 | +0.003 (+1.08%) | 707,910 |
17 Sep 2009 | MYR | 0.3054 | 0.3186 | 0.3022 | 0.3054 | 0.3054 | 0.0 (0.0%) | 2,361,832 |
16 Sep 2009 | MYR | 0.3087 | 0.3087 | 0.3022 | 0.3054 | 0.3054 | -0.003 (-1.07%) | 570,438 |
15 Sep 2009 | MYR | 0.312 | 0.312 | 0.3054 | 0.3087 | 0.3087 | +0.003 (+1.08%) | 426,268 |
14 Sep 2009 | MYR | 0.3022 | 0.3054 | 0.2989 | 0.3054 | 0.3054 | +0.006 (+2.17%) | 490,208 |
11 Sep 2009 | MYR | 0.3022 | 0.312 | 0.2956 | 0.2989 | 0.2989 | -0.006 (-2.13%) | 5,626,441 |
10 Sep 2009 | MYR | 0.3087 | 0.312 | 0.3054 | 0.3054 | 0.3054 | -0.003 (-1.07%) | 414,546 |
9 Sep 2009 | MYR | 0.3153 | 0.3153 | 0.3087 | 0.3087 | 0.3087 | -0.01 (-3.11%) | 344,059 |
8 Sep 2009 | MYR | 0.3153 | 0.3252 | 0.3087 | 0.3186 | 0.3186 | 0.0 (0.0%) | 861,671 |
7 Sep 2009 | MYR | 0.3022 | 0.3284 | 0.3022 | 0.3186 | 0.3186 | +0.016 (+5.43%) | 8,465,543 |
4 Sep 2009 | MYR | 0.2989 | 0.3054 | 0.2989 | 0.3022 | 0.3022 | 0.0 (0.0%) | 380,444 |
3 Sep 2009 | MYR | 0.3022 | 0.3054 | 0.2956 | 0.3022 | 0.3022 | 0.0 (0.0%) | 457,477 |
2 Sep 2009 | MYR | 0.3022 | 0.3022 | 0.2956 | 0.3022 | 0.3022 | 0.0 (0.0%) | 313,459 |
1 Sep 2009 | MYR | 0.2989 | 0.3054 | 0.2956 | 0.3022 | 0.3022 | 0.0 (0.0%) | 461,435 |
28 Aug 2009 | MYR | 0.3054 | 0.3054 | 0.3022 | 0.3022 | 0.3022 | -0.003 (-1.05%) | 449,104 |
27 Aug 2009 | MYR | 0.312 | 0.312 | 0.3054 | 0.3054 | 0.3054 | -0.007 (-2.12%) | 531,313 |