Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2009 | MYR | 0.3143 | 0.3171 | 0.3057 | 0.3143 | 0.3143 | +0.003 (+0.93%) | 907,200 |
12 Oct 2009 | MYR | 0.3114 | 0.3286 | 0.3086 | 0.3114 | 0.3114 | +0.006 (+1.86%) | 3,060,050 |
9 Oct 2009 | MYR | 0.3029 | 0.3057 | 0.2971 | 0.3057 | 0.3057 | +0.003 (+0.92%) | 598,500 |
8 Oct 2009 | MYR | 0.3 | 0.3029 | 0.2943 | 0.3029 | 0.3029 | +0.011 (+3.95%) | 1,069,775 |
7 Oct 2009 | MYR | 0.2914 | 0.2943 | 0.2886 | 0.2914 | 0.2914 | +0.003 (+0.97%) | 505,050 |
6 Oct 2009 | MYR | 0.2914 | 0.2943 | 0.2857 | 0.2886 | 0.2886 | -0.003 (-0.96%) | 1,371,825 |
5 Oct 2009 | MYR | 0.2886 | 0.2914 | 0.2857 | 0.2914 | 0.2914 | 0.0 (0.0%) | 342,125 |
2 Oct 2009 | MYR | 0.2886 | 0.2971 | 0.2886 | 0.2914 | 0.2914 | +0.003 (+0.97%) | 387,625 |
1 Oct 2009 | MYR | 0.2857 | 0.2971 | 0.2857 | 0.2886 | 0.2886 | -0.011 (-3.80%) | 345,275 |
30 Sep 2009 | MYR | 0.2914 | 0.3086 | 0.2914 | 0.3 | 0.3 | 0.0 (0.0%) | 2,178,225 |
29 Sep 2009 | MYR | 0.2886 | 0.3 | 0.2886 | 0.3 | 0.3 | +0.009 (+2.95%) | 941,325 |
28 Sep 2009 | MYR | 0.2914 | 0.2914 | 0.2829 | 0.2914 | 0.2914 | 0.0 (0.0%) | 667,800 |
25 Sep 2009 | MYR | 0.2886 | 0.2943 | 0.2857 | 0.2914 | 0.2914 | +0.003 (+0.97%) | 502,950 |
24 Sep 2009 | MYR | 0.3029 | 0.3029 | 0.2886 | 0.2886 | 0.2886 | -0.017 (-5.59%) | 707,175 |
23 Sep 2009 | MYR | 0.3029 | 0.3143 | 0.3029 | 0.3057 | 0.3057 | +0.009 (+2.89%) | 3,270,225 |
18 Sep 2009 | MYR | 0.2771 | 0.3086 | 0.2771 | 0.2971 | 0.2971 | +0.017 (+6.11%) | 6,916,000 |
17 Sep 2009 | MYR | 0.2686 | 0.28 | 0.2657 | 0.28 | 0.28 | +0.009 (+3.17%) | 2,217,600 |
16 Sep 2009 | MYR | 0.2686 | 0.2714 | 0.2629 | 0.2714 | 0.2714 | 0.0 (0.0%) | 738,500 |
15 Sep 2009 | MYR | 0.2657 | 0.2714 | 0.26 | 0.2714 | 0.2714 | +0.006 (+2.15%) | 644,700 |
14 Sep 2009 | MYR | 0.2743 | 0.2771 | 0.2629 | 0.2657 | 0.2657 | -0.011 (-4.11%) | 338,625 |
11 Sep 2009 | MYR | 0.2686 | 0.3143 | 0.2686 | 0.2771 | 0.2771 | +0.009 (+3.16%) | 13,126,050 |
10 Sep 2009 | MYR | 0.26 | 0.2743 | 0.26 | 0.2686 | 0.2686 | +0.02 (+8.05%) | 3,120,425 |
9 Sep 2009 | MYR | 0.2514 | 0.26 | 0.2457 | 0.2486 | 0.2486 | +0.003 (+1.18%) | 391,650 |
8 Sep 2009 | MYR | 0.2457 | 0.2486 | 0.2429 | 0.2457 | 0.2457 | 0.0 (0.0%) | 249,375 |
7 Sep 2009 | MYR | 0.2429 | 0.2486 | 0.2429 | 0.2457 | 0.2457 | -0.006 (-2.27%) | 131,250 |
4 Sep 2009 | MYR | 0.2457 | 0.2514 | 0.2457 | 0.2514 | 0.2514 | +0.011 (+4.75%) | 182,350 |
3 Sep 2009 | MYR | 0.24 | 0.2486 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 113,750 |
2 Sep 2009 | MYR | 0.2429 | 0.2457 | 0.2371 | 0.24 | 0.24 | -0.006 (-2.32%) | 435,050 |
1 Sep 2009 | MYR | 0.2457 | 0.2457 | 0.2429 | 0.2457 | 0.2457 | -0.011 (-4.43%) | 136,500 |
28 Aug 2009 | MYR | 0.2514 | 0.2571 | 0.2486 | 0.2571 | 0.2571 | 0.0 (0.0%) | 72,100 |