Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2009 | MYR | 0.1921 | 0.1921 | 0.1793 | 0.1889 | 0.1889 | -0.002 (-0.84%) | 717,644 |
4 Aug 2009 | MYR | 0.1793 | 0.1953 | 0.1793 | 0.1905 | 0.1905 | +0.013 (+7.20%) | 3,518,894 |
3 Aug 2009 | MYR | 0.1745 | 0.1777 | 0.1697 | 0.1777 | 0.1777 | +0.005 (+2.78%) | 1,122,998 |
31 Jul 2009 | MYR | 0.1793 | 0.1809 | 0.1681 | 0.1729 | 0.1729 | -0.008 (-4.42%) | 1,419,674 |
30 Jul 2009 | MYR | 0.1617 | 0.1809 | 0.1617 | 0.1809 | 0.1809 | +0.006 (+3.67%) | 824,448 |
29 Jul 2009 | MYR | 0.1841 | 0.1889 | 0.1697 | 0.1745 | 0.1745 | -0.006 (-3.54%) | 1,001,829 |
28 Jul 2009 | MYR | 0.1921 | 0.1921 | 0.1809 | 0.1809 | 0.1809 | -0.01 (-5.04%) | 3,772,475 |
27 Jul 2009 | MYR | 0.1713 | 0.1969 | 0.1713 | 0.1905 | 0.1905 | +0.026 (+15.52%) | 8,237,611 |
24 Jul 2009 | MYR | 0.1153 | 0.1681 | 0.1153 | 0.1649 | 0.1649 | +0.052 (+46.06%) | 5,871,070 |
23 Jul 2009 | MYR | 0.1097 | 0.1137 | 0.1057 | 0.1129 | 0.1129 | +0.01 (+10.15%) | 1,303,502 |
22 Jul 2009 | MYR | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | -0.003 (-3.03%) | 62,458 |
20 Jul 2009 | MYR | 0.1073 | 0.1081 | 0.1057 | 0.1057 | 0.1057 | +0.003 (+3.12%) | 356,011 |
17 Jul 2009 | MYR | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.0 (0.0%) | 59,335 |
16 Jul 2009 | MYR | 0.0977 | 0.1025 | 0.0817 | 0.1025 | 0.1025 | +0.005 (+4.91%) | 424,715 |
14 Jul 2009 | MYR | 0.0977 | 0.0977 | 0.0977 | 0.0977 | 0.0977 | 0.0 (0.0%) | 74,949 |
7 Jul 2009 | MYR | 0.0977 | 0.0977 | 0.0977 | 0.0977 | 0.0977 | +0.002 (+1.66%) | 81,195 |
2 Jul 2009 | MYR | 0.0961 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | +0.003 (+3.44%) | 112,424 |
26 Jun 2009 | MYR | 0.0897 | 0.0929 | 0.0897 | 0.0929 | 0.0929 | +0.004 (+4.50%) | 118,045 |
25 Jun 2009 | MYR | 0.0961 | 0.0961 | 0.0889 | 0.0889 | 0.0889 | +0.004 (+4.71%) | 100,557 |
22 Jun 2009 | MYR | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | -0.008 (-8.61%) | 12,491 |
19 Jun 2009 | MYR | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0 (0.0%) | 31,229 |
18 Jun 2009 | MYR | 0.0937 | 0.0937 | 0.0929 | 0.0929 | 0.0929 | -0.002 (-1.69%) | 91,813 |
17 Jun 2009 | MYR | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | +0.002 (+1.72%) | 62,458 |
16 Jun 2009 | MYR | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | -0.008 (-7.93%) | 18,737 |
12 Jun 2009 | MYR | 0.1009 | 0.1009 | 0.1009 | 0.1009 | 0.1009 | -0.006 (-5.96%) | 24,983 |
11 Jun 2009 | MYR | 0.1073 | 0.1073 | 0.1073 | 0.1073 | 0.1073 | 0.0 (0.0%) | 137,408 |
10 Jun 2009 | MYR | 0.1041 | 0.1073 | 0.1041 | 0.1073 | 0.1073 | +0.003 (+3.07%) | 227,972 |
9 Jun 2009 | MYR | 0.1041 | 0.1041 | 0.1041 | 0.1041 | 0.1041 | 0.0 (0.0%) | 6,245 |
8 Jun 2009 | MYR | 0.1017 | 0.1041 | 0.1009 | 0.1041 | 0.1041 | +0.003 (+3.17%) | 193,620 |
5 Jun 2009 | MYR | 0.1009 | 0.1009 | 0.1009 | 0.1009 | 0.1009 | 0.0 (0.0%) | 161,766 |