Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2009 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.007 (+2.10%) | 52,000 |
3 Sep 2009 | MYR | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | +0.003 (+0.70%) | 19,200 |
1 Sep 2009 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 80,000 |
28 Aug 2009 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 16,000 |
27 Aug 2009 | MYR | 0.35 | 0.3625 | 0.35 | 0.355 | 0.355 | -0.003 (-0.70%) | 116,000 |
26 Aug 2009 | MYR | 0.3625 | 0.3625 | 0.3575 | 0.3575 | 0.3575 | -0.007 (-2.05%) | 44,000 |
24 Aug 2009 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 44,000 |
21 Aug 2009 | MYR | 0.3525 | 0.365 | 0.3525 | 0.365 | 0.365 | +0.007 (+2.10%) | 12,400 |
20 Aug 2009 | MYR | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | +0.003 (+0.70%) | 20,000 |
19 Aug 2009 | MYR | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 132,000 |
18 Aug 2009 | MYR | 0.3575 | 0.37 | 0.3575 | 0.37 | 0.37 | +0.003 (+0.68%) | 328,000 |
17 Aug 2009 | MYR | 0.37 | 0.375 | 0.365 | 0.3675 | 0.3675 | -0.007 (-2%) | 174,000 |
14 Aug 2009 | MYR | 0.3775 | 0.3875 | 0.375 | 0.375 | 0.375 | -0.003 (-0.66%) | 1,124,800 |
13 Aug 2009 | MYR | 0.375 | 0.39 | 0.375 | 0.3775 | 0.3775 | +0.005 (+1.34%) | 2,231,600 |
12 Aug 2009 | MYR | 0.3725 | 0.3775 | 0.37 | 0.3725 | 0.3725 | -0.005 (-1.32%) | 240,000 |
11 Aug 2009 | MYR | 0.3825 | 0.39 | 0.3775 | 0.3775 | 0.3775 | -0.005 (-1.31%) | 888,400 |
10 Aug 2009 | MYR | 0.36 | 0.3825 | 0.36 | 0.3825 | 0.3825 | +0.025 (+6.99%) | 830,400 |
7 Aug 2009 | MYR | 0.3575 | 0.3625 | 0.3575 | 0.3575 | 0.3575 | -0.005 (-1.38%) | 47,200 |
6 Aug 2009 | MYR | 0.36 | 0.3675 | 0.36 | 0.3625 | 0.3625 | +0.003 (+0.69%) | 177,200 |
5 Aug 2009 | MYR | 0.3625 | 0.365 | 0.36 | 0.36 | 0.36 | -0.007 (-2.04%) | 85,200 |
4 Aug 2009 | MYR | 0.3675 | 0.375 | 0.3675 | 0.3675 | 0.3675 | 0.0 (0.0%) | 622,800 |
3 Aug 2009 | MYR | 0.375 | 0.375 | 0.3575 | 0.3675 | 0.3675 | +0.013 (+3.52%) | 640,400 |
31 Jul 2009 | MYR | 0.3525 | 0.3575 | 0.3525 | 0.355 | 0.355 | +0.007 (+2.16%) | 364,000 |
30 Jul 2009 | MYR | 0.3475 | 0.3575 | 0.3475 | 0.3475 | 0.3475 | 0.0 (0.0%) | 285,600 |
29 Jul 2009 | MYR | 0.345 | 0.35 | 0.3375 | 0.3475 | 0.3475 | 0.0 (0.0%) | 206,400 |
28 Jul 2009 | MYR | 0.3425 | 0.3475 | 0.34 | 0.3475 | 0.3475 | +0.003 (+0.72%) | 168,000 |
27 Jul 2009 | MYR | 0.3275 | 0.345 | 0.3275 | 0.345 | 0.345 | +0.007 (+2.22%) | 73,200 |
24 Jul 2009 | MYR | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.0 (0.0%) | 4,000 |
23 Jul 2009 | MYR | 0.3325 | 0.3425 | 0.3325 | 0.3375 | 0.3375 | +0.005 (+1.50%) | 166,000 |
22 Jul 2009 | MYR | 0.3325 | 0.345 | 0.3325 | 0.3325 | 0.3325 | +0.003 (+0.76%) | 13,600 |