Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Jul 2009 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 4,000 |
20 Jul 2009 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.003 (+0.76%) | 9,600 |
17 Jul 2009 | MYR | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | -0.01 (-2.96%) | 13,200 |
16 Jul 2009 | MYR | 0.335 | 0.3375 | 0.335 | 0.3375 | 0.3375 | -0.003 (-0.74%) | 6,800 |
15 Jul 2009 | MYR | 0.3375 | 0.35 | 0.335 | 0.34 | 0.34 | +0.003 (+0.74%) | 878,000 |
13 Jul 2009 | MYR | 0.33 | 0.35 | 0.33 | 0.3375 | 0.3375 | +0.007 (+2.27%) | 212,000 |
10 Jul 2009 | MYR | 0.3325 | 0.3325 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 16,000 |
9 Jul 2009 | MYR | 0.3275 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 167,600 |
8 Jul 2009 | MYR | 0.315 | 0.3275 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 88,800 |
7 Jul 2009 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 4,000 |
6 Jul 2009 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 134,800 |
3 Jul 2009 | MYR | 0.3325 | 0.3325 | 0.32 | 0.325 | 0.325 | +0.007 (+2.36%) | 33,200 |
1 Jul 2009 | MYR | 0.3225 | 0.3225 | 0.3175 | 0.3175 | 0.3175 | -0.003 (-0.78%) | 34,000 |
30 Jun 2009 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 4,000 |
25 Jun 2009 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 313,600 |
23 Jun 2009 | MYR | 0.3125 | 0.315 | 0.3125 | 0.315 | 0.315 | +0.003 (+0.80%) | 360,000 |
22 Jun 2009 | MYR | 0.3125 | 0.315 | 0.3125 | 0.3125 | 0.3125 | 0.0 (0.0%) | 143,600 |
19 Jun 2009 | MYR | 0.315 | 0.315 | 0.3125 | 0.3125 | 0.3125 | -0.005 (-1.57%) | 177,600 |
18 Jun 2009 | MYR | 0.315 | 0.32 | 0.315 | 0.3175 | 0.3175 | +0.003 (+0.79%) | 54,400 |
17 Jun 2009 | MYR | 0.32 | 0.3225 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 99,600 |