Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 12,000 |
11 Aug 2009 | MYR | 0.625 | 0.625 | 0.575 | 0.6 | 0.6 | -0.025 (-4%) | 35,820 |
10 Aug 2009 | MYR | 0.6 | 0.625 | 0.575 | 0.625 | 0.625 | 0.0 (0.0%) | 58,340 |
7 Aug 2009 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | +0.05 (+8.70%) | 10,700 |
6 Aug 2009 | MYR | 0.625 | 0.625 | 0.575 | 0.575 | 0.575 | -0.05 (-8%) | 32,000 |
5 Aug 2009 | MYR | 0.6 | 0.65 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 14,000 |
4 Aug 2009 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | +0.025 (+4.17%) | 15,400 |
3 Aug 2009 | MYR | 0.6 | 0.625 | 0.575 | 0.6 | 0.6 | -0.05 (-7.69%) | 19,400 |
31 Jul 2009 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.025 (-3.70%) | 20,000 |
30 Jul 2009 | MYR | 0.575 | 0.675 | 0.575 | 0.675 | 0.675 | +0.025 (+3.85%) | 7,600 |
29 Jul 2009 | MYR | 0.625 | 0.675 | 0.625 | 0.65 | 0.65 | +0.1 (+18.18%) | 49,600 |
28 Jul 2009 | MYR | 0.475 | 0.65 | 0.475 | 0.55 | 0.55 | -0.2 (-26.67%) | 157,220 |
27 Jul 2009 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.075 (+11.11%) | 76,200 |
23 Jul 2009 | MYR | 0.6 | 0.7 | 0.6 | 0.675 | 0.675 | +0.05 (+8%) | 6,200 |
22 Jul 2009 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | -0.075 (-10.71%) | 100 |
21 Jul 2009 | MYR | 0.7 | 0.7 | 0.65 | 0.7 | 0.7 | +0.025 (+3.70%) | 10,600 |
20 Jul 2009 | MYR | 0.675 | 0.675 | 0.65 | 0.675 | 0.675 | -0.025 (-3.57%) | 13,800 |
16 Jul 2009 | MYR | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | +0.025 (+3.70%) | 30,520 |
15 Jul 2009 | MYR | 0.625 | 0.675 | 0.625 | 0.675 | 0.675 | +0.05 (+8%) | 92,100 |
14 Jul 2009 | MYR | 0.6 | 0.625 | 0.575 | 0.625 | 0.625 | +0.05 (+8.70%) | 189,400 |
13 Jul 2009 | MYR | 0.575 | 0.6 | 0.55 | 0.575 | 0.575 | -0.05 (-8%) | 92,400 |
10 Jul 2009 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | +0.075 (+13.64%) | 2,000 |
9 Jul 2009 | MYR | 0.575 | 0.6 | 0.55 | 0.55 | 0.55 | +0.05 (+10%) | 32,000 |
8 Jul 2009 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.1 (-16.67%) | 7,800 |
6 Jul 2009 | MYR | 0.5 | 0.6 | 0.5 | 0.6 | 0.6 | +0.025 (+4.35%) | 6,000 |
3 Jul 2009 | MYR | 0.575 | 0.575 | 0.55 | 0.575 | 0.575 | +0.025 (+4.55%) | 56,600 |
2 Jul 2009 | MYR | 0.55 | 0.55 | 0.525 | 0.55 | 0.55 | -0.075 (-12%) | 10,600 |
1 Jul 2009 | MYR | 0.575 | 0.625 | 0.55 | 0.625 | 0.625 | 0.0 (0.0%) | 38,200 |
30 Jun 2009 | MYR | 0.675 | 0.675 | 0.575 | 0.625 | 0.625 | -0.075 (-10.71%) | 34,400 |
29 Jun 2009 | MYR | 0.55 | 0.7 | 0.55 | 0.7 | 0.7 | +0.05 (+7.69%) | 10,900 |