Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2009 | MYR | 0.26 | 0.26 | 0.2457 | 0.2571 | 0.2571 | 0.0 (0.0%) | 274,925 |
26 Aug 2009 | MYR | 0.2514 | 0.28 | 0.2514 | 0.2571 | 0.2571 | +0.011 (+4.64%) | 962,500 |
25 Aug 2009 | MYR | 0.2514 | 0.2571 | 0.2457 | 0.2457 | 0.2457 | -0.006 (-2.27%) | 365,750 |
24 Aug 2009 | MYR | 0.2486 | 0.2514 | 0.2486 | 0.2514 | 0.2514 | +0.003 (+1.13%) | 224,000 |
21 Aug 2009 | MYR | 0.2486 | 0.2543 | 0.2457 | 0.2486 | 0.2486 | -0.006 (-2.24%) | 186,375 |
20 Aug 2009 | MYR | 0.2514 | 0.2571 | 0.2514 | 0.2543 | 0.2543 | 0.0 (0.0%) | 211,750 |
19 Aug 2009 | MYR | 0.2514 | 0.28 | 0.2486 | 0.2543 | 0.2543 | +0.011 (+4.69%) | 1,231,475 |
18 Aug 2009 | MYR | 0.2429 | 0.2486 | 0.2371 | 0.2429 | 0.2429 | -0.003 (-1.14%) | 295,750 |
17 Aug 2009 | MYR | 0.2514 | 0.2514 | 0.2343 | 0.2457 | 0.2457 | -0.009 (-3.38%) | 595,000 |
14 Aug 2009 | MYR | 0.2629 | 0.2629 | 0.2514 | 0.2543 | 0.2543 | -0.014 (-5.32%) | 368,550 |
13 Aug 2009 | MYR | 0.2514 | 0.2686 | 0.2514 | 0.2686 | 0.2686 | +0.017 (+6.84%) | 540,400 |
12 Aug 2009 | MYR | 0.2657 | 0.2657 | 0.2429 | 0.2514 | 0.2514 | -0.014 (-5.38%) | 699,125 |
11 Aug 2009 | MYR | 0.2543 | 0.2743 | 0.2543 | 0.2657 | 0.2657 | +0.029 (+12.06%) | 1,517,250 |
10 Aug 2009 | MYR | 0.2343 | 0.24 | 0.2343 | 0.2371 | 0.2371 | 0.0 (0.0%) | 124,075 |
7 Aug 2009 | MYR | 0.2343 | 0.2457 | 0.2314 | 0.2371 | 0.2371 | +0.006 (+2.46%) | 553,525 |
6 Aug 2009 | MYR | 0.2229 | 0.2343 | 0.2229 | 0.2314 | 0.2314 | +0.006 (+2.53%) | 247,450 |
5 Aug 2009 | MYR | 0.2257 | 0.2257 | 0.2229 | 0.2257 | 0.2257 | 0.0 (0.0%) | 253,750 |
4 Aug 2009 | MYR | 0.2286 | 0.2314 | 0.2257 | 0.2257 | 0.2257 | 0.0 (0.0%) | 218,225 |
3 Aug 2009 | MYR | 0.2257 | 0.2257 | 0.2229 | 0.2257 | 0.2257 | -0.003 (-1.27%) | 280,000 |
31 Jul 2009 | MYR | 0.2229 | 0.2286 | 0.2229 | 0.2286 | 0.2286 | 0.0 (0.0%) | 363,125 |
30 Jul 2009 | MYR | 0.2171 | 0.2286 | 0.2171 | 0.2286 | 0.2286 | +0.006 (+2.56%) | 91,000 |
29 Jul 2009 | MYR | 0.2286 | 0.2314 | 0.2229 | 0.2229 | 0.2229 | -0.006 (-2.49%) | 325,500 |
28 Jul 2009 | MYR | 0.2286 | 0.2286 | 0.2286 | 0.2286 | 0.2286 | -0.003 (-1.21%) | 128,275 |
27 Jul 2009 | MYR | 0.2229 | 0.2314 | 0.2229 | 0.2314 | 0.2314 | +0.014 (+6.59%) | 443,450 |
24 Jul 2009 | MYR | 0.2171 | 0.2229 | 0.2171 | 0.2171 | 0.2171 | -0.003 (-1.32%) | 197,225 |
23 Jul 2009 | MYR | 0.2171 | 0.22 | 0.2171 | 0.22 | 0.22 | +0.009 (+4.07%) | 17,500 |
22 Jul 2009 | MYR | 0.2229 | 0.2229 | 0.2114 | 0.2114 | 0.2114 | 0.0 (0.0%) | 0 |
21 Jul 2009 | MYR | 0.2114 | 0.2143 | 0.2114 | 0.2114 | 0.2114 | -0.003 (-1.35%) | 140,000 |
20 Jul 2009 | MYR | 0.2086 | 0.2143 | 0.2086 | 0.2143 | 0.2143 | +0.006 (+2.73%) | 76,125 |
17 Jul 2009 | MYR | 0.2229 | 0.2229 | 0.2086 | 0.2086 | 0.2086 | -0.009 (-3.92%) | 0 |