Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2009 | MYR | 0.695 | 0.7 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 43,100 |
27 Aug 2009 | MYR | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 30,000 |
26 Aug 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 3,000 |
25 Aug 2009 | MYR | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 224,500 |
24 Aug 2009 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.01 (+1.45%) | 17,900 |
21 Aug 2009 | MYR | 0.65 | 0.7 | 0.65 | 0.69 | 0.69 | +0.005 (+0.73%) | 35,600 |
20 Aug 2009 | MYR | 0.685 | 0.69 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 92,500 |
19 Aug 2009 | MYR | 0.7 | 0.7 | 0.68 | 0.685 | 0.685 | -0.025 (-3.52%) | 294,300 |
18 Aug 2009 | MYR | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 130,000 |
17 Aug 2009 | MYR | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 231,000 |
14 Aug 2009 | MYR | 0.735 | 0.765 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 646,500 |
13 Aug 2009 | MYR | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 699,400 |
12 Aug 2009 | MYR | 0.735 | 0.735 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 134,300 |
11 Aug 2009 | MYR | 0.72 | 0.735 | 0.72 | 0.735 | 0.735 | +0.005 (+0.68%) | 333,800 |
10 Aug 2009 | MYR | 0.66 | 0.73 | 0.65 | 0.73 | 0.73 | +0.015 (+2.10%) | 349,500 |
7 Aug 2009 | MYR | 0.71 | 0.72 | 0.705 | 0.715 | 0.715 | +0.015 (+2.14%) | 272,800 |
6 Aug 2009 | MYR | 0.695 | 0.705 | 0.685 | 0.7 | 0.7 | +0.005 (+0.72%) | 147,500 |
5 Aug 2009 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 148,500 |
4 Aug 2009 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 210,500 |
3 Aug 2009 | MYR | 0.705 | 0.71 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 132,500 |
31 Jul 2009 | MYR | 0.7 | 0.71 | 0.695 | 0.705 | 0.705 | +0.02 (+2.92%) | 379,900 |
30 Jul 2009 | MYR | 0.68 | 0.69 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 119,700 |
29 Jul 2009 | MYR | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 170,700 |
28 Jul 2009 | MYR | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 191,400 |
27 Jul 2009 | MYR | 0.675 | 0.71 | 0.675 | 0.71 | 0.71 | +0.04 (+5.97%) | 429,200 |
24 Jul 2009 | MYR | 0.65 | 0.675 | 0.65 | 0.67 | 0.67 | +0.03 (+4.69%) | 192,000 |
22 Jul 2009 | MYR | 0.63 | 0.645 | 0.63 | 0.64 | 0.64 | +0.005 (+0.79%) | 102,800 |
21 Jul 2009 | MYR | 0.63 | 0.635 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 112,000 |
20 Jul 2009 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 3,000 |
17 Jul 2009 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 20,000 |