Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2009 | MYR | 0.2962 | 0.301 | 0.285 | 0.293 | 0.293 | +0.002 (+0.55%) | 3,107,920 |
16 Oct 2009 | MYR | 0.2802 | 0.293 | 0.2786 | 0.2914 | 0.2914 | +0.021 (+7.69%) | 7,563,688 |
15 Oct 2009 | MYR | 0.2482 | 0.2706 | 0.2482 | 0.2706 | 0.2706 | +0.024 (+9.73%) | 5,297,704 |
14 Oct 2009 | MYR | 0.2434 | 0.2498 | 0.2402 | 0.2466 | 0.2466 | +0.006 (+2.66%) | 1,118,001 |
13 Oct 2009 | MYR | 0.2338 | 0.2418 | 0.2306 | 0.2402 | 0.2402 | +0.002 (+0.67%) | 337,898 |
9 Oct 2009 | MYR | 0.2402 | 0.2402 | 0.2386 | 0.2386 | 0.2386 | -0.002 (-0.67%) | 156,145 |
7 Oct 2009 | MYR | 0.237 | 0.2402 | 0.237 | 0.2402 | 0.2402 | +0.003 (+1.35%) | 143,653 |
6 Oct 2009 | MYR | 0.2354 | 0.237 | 0.2354 | 0.237 | 0.237 | +0.005 (+2.07%) | 262,324 |
5 Oct 2009 | MYR | 0.2274 | 0.2322 | 0.2274 | 0.2322 | 0.2322 | +0.005 (+2.11%) | 56,212 |
2 Oct 2009 | MYR | 0.229 | 0.229 | 0.2258 | 0.2274 | 0.2274 | -0.008 (-3.40%) | 298,550 |
1 Oct 2009 | MYR | 0.229 | 0.2354 | 0.229 | 0.2354 | 0.2354 | +0.008 (+3.52%) | 56,212 |
30 Sep 2009 | MYR | 0.229 | 0.229 | 0.2274 | 0.2274 | 0.2274 | -0.005 (-2.07%) | 174,882 |
29 Sep 2009 | MYR | 0.2386 | 0.2402 | 0.2322 | 0.2322 | 0.2322 | -0.003 (-1.36%) | 470,934 |
28 Sep 2009 | MYR | 0.2402 | 0.2402 | 0.2354 | 0.2354 | 0.2354 | -0.013 (-5.16%) | 474,682 |
25 Sep 2009 | MYR | 0.2482 | 0.2498 | 0.2466 | 0.2482 | 0.2482 | 0.0 (0.0%) | 360,383 |
24 Sep 2009 | MYR | 0.2482 | 0.2482 | 0.2466 | 0.2482 | 0.2482 | -0.003 (-1.27%) | 287,307 |
23 Sep 2009 | MYR | 0.2434 | 0.2514 | 0.2434 | 0.2514 | 0.2514 | +0.01 (+3.97%) | 1,603,926 |
18 Sep 2009 | MYR | 0.2354 | 0.245 | 0.2354 | 0.2418 | 0.2418 | +0.008 (+3.42%) | 1,361,588 |
17 Sep 2009 | MYR | 0.2354 | 0.2354 | 0.2322 | 0.2338 | 0.2338 | -0.002 (-0.68%) | 412,224 |
16 Sep 2009 | MYR | 0.2322 | 0.2354 | 0.2274 | 0.2354 | 0.2354 | +0.003 (+1.38%) | 199,866 |
15 Sep 2009 | MYR | 0.2274 | 0.2322 | 0.2274 | 0.2322 | 0.2322 | 0.0 (0.0%) | 37,474 |
10 Sep 2009 | MYR | 0.237 | 0.237 | 0.2322 | 0.2322 | 0.2322 | 0.0 (0.0%) | 293,553 |
9 Sep 2009 | MYR | 0.2322 | 0.2338 | 0.2322 | 0.2322 | 0.2322 | -0.002 (-0.68%) | 258,576 |
8 Sep 2009 | MYR | 0.2386 | 0.2386 | 0.2338 | 0.2338 | 0.2338 | -0.005 (-2.01%) | 156,145 |
7 Sep 2009 | MYR | 0.2402 | 0.245 | 0.2338 | 0.2386 | 0.2386 | +0.002 (+0.68%) | 679,545 |
4 Sep 2009 | MYR | 0.2434 | 0.2434 | 0.237 | 0.237 | 0.237 | 0.0 (0.0%) | 953,736 |
3 Sep 2009 | MYR | 0.2113 | 0.237 | 0.2113 | 0.237 | 0.237 | +0.026 (+12.16%) | 666,428 |
2 Sep 2009 | MYR | 0.2145 | 0.2161 | 0.2113 | 0.2113 | 0.2113 | -0.006 (-2.98%) | 430,961 |
1 Sep 2009 | MYR | 0.2194 | 0.2194 | 0.2161 | 0.2178 | 0.2178 | -0.005 (-2.16%) | 574,615 |
28 Aug 2009 | MYR | 0.2226 | 0.2226 | 0.221 | 0.2226 | 0.2226 | 0.0 (0.0%) | 537,140 |