Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 5,000 |
27 Aug 2009 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 15,100 |
26 Aug 2009 | MYR | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 39,000 |
25 Aug 2009 | MYR | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 518,000 |
24 Aug 2009 | MYR | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -0.025 (-3.76%) | 47,000 |
21 Aug 2009 | MYR | 0.665 | 0.69 | 0.665 | 0.665 | 0.665 | -0.025 (-3.62%) | 5,100 |
20 Aug 2009 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | +0.005 (+0.73%) | 35,000 |
19 Aug 2009 | MYR | 0.665 | 0.685 | 0.66 | 0.685 | 0.685 | -0.01 (-1.44%) | 40,000 |
18 Aug 2009 | MYR | 0.68 | 0.695 | 0.68 | 0.695 | 0.695 | -0.005 (-0.71%) | 14,000 |
17 Aug 2009 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.06 (-7.89%) | 2,000 |
14 Aug 2009 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 20,000 |
13 Aug 2009 | MYR | 0.705 | 0.77 | 0.705 | 0.77 | 0.77 | +0.025 (+3.36%) | 30,900 |
12 Aug 2009 | MYR | 0.7 | 0.75 | 0.7 | 0.745 | 0.745 | -0.005 (-0.67%) | 56,000 |
11 Aug 2009 | MYR | 0.795 | 0.795 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 47,300 |
10 Aug 2009 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 10,000 |
7 Aug 2009 | MYR | 0.8 | 0.8 | 0.785 | 0.8 | 0.8 | -0.01 (-1.23%) | 49,500 |
6 Aug 2009 | MYR | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.03 (+3.85%) | 270,100 |
5 Aug 2009 | MYR | 0.775 | 0.8 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 193,000 |
4 Aug 2009 | MYR | 0.79 | 0.79 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 93,000 |
3 Aug 2009 | MYR | 0.79 | 0.79 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 80,000 |
31 Jul 2009 | MYR | 0.78 | 0.8 | 0.78 | 0.785 | 0.785 | +0.035 (+4.67%) | 97,000 |
30 Jul 2009 | MYR | 0.73 | 0.75 | 0.725 | 0.75 | 0.75 | +0.04 (+5.63%) | 69,500 |
29 Jul 2009 | MYR | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 49,000 |
28 Jul 2009 | MYR | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | +0.045 (+6.67%) | 79,200 |
27 Jul 2009 | MYR | 0.67 | 0.68 | 0.67 | 0.675 | 0.675 | -0.025 (-3.57%) | 25,000 |
24 Jul 2009 | MYR | 0.66 | 0.7 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 26,500 |
23 Jul 2009 | MYR | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | +0.015 (+2.33%) | 29,000 |
22 Jul 2009 | MYR | 0.64 | 0.66 | 0.64 | 0.645 | 0.645 | -0.005 (-0.77%) | 56,200 |
21 Jul 2009 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 65,000 |
20 Jul 2009 | MYR | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | +0.03 (+4.48%) | 136,300 |