Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2009 | MYR | 0.1549 | 0.1549 | 0.1549 | 0.1549 | 0.1549 | +0.001 (+0.91%) | 35,178 |
5 Oct 2009 | MYR | 0.1521 | 0.1535 | 0.1521 | 0.1535 | 0.1535 | 0.0 (0.0%) | 204,033 |
2 Oct 2009 | MYR | 0.1549 | 0.1549 | 0.1535 | 0.1535 | 0.1535 | 0.0 (0.0%) | 135,435 |
1 Oct 2009 | MYR | 0.1535 | 0.162 | 0.1535 | 0.1535 | 0.1535 | +0.001 (+0.92%) | 309,567 |
30 Sep 2009 | MYR | 0.1535 | 0.1564 | 0.1507 | 0.1521 | 0.1521 | -0.004 (-2.75%) | 519,229 |
29 Sep 2009 | MYR | 0.1564 | 0.1578 | 0.1564 | 0.1564 | 0.1564 | -0.009 (-5.15%) | 211,068 |
28 Sep 2009 | MYR | 0.1663 | 0.1663 | 0.1578 | 0.1649 | 0.1649 | -0.004 (-2.48%) | 674,717 |
25 Sep 2009 | MYR | 0.1663 | 0.1763 | 0.1635 | 0.1691 | 0.1691 | +0.006 (+3.43%) | 2,974,313 |
24 Sep 2009 | MYR | 0.1564 | 0.1635 | 0.1564 | 0.1635 | 0.1635 | +0.01 (+6.51%) | 10,982,271 |
23 Sep 2009 | MYR | 0.1535 | 0.1535 | 0.1535 | 0.1535 | 0.1535 | -0.001 (-0.90%) | 5,628 |
18 Sep 2009 | MYR | 0.1535 | 0.1549 | 0.1535 | 0.1549 | 0.1549 | -0.002 (-0.96%) | 432,691 |
17 Sep 2009 | MYR | 0.1578 | 0.1578 | 0.1564 | 0.1564 | 0.1564 | 0.0 (0.0%) | 1,478,890 |
16 Sep 2009 | MYR | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.0 (0.0%) | 7,658,286 |
15 Sep 2009 | MYR | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.0 (0.0%) | 24,624 |
14 Sep 2009 | MYR | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.0 (0.0%) | 70,356 |
11 Sep 2009 | MYR | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.0 (0.0%) | 3,517 |
10 Sep 2009 | MYR | 0.1578 | 0.1592 | 0.1564 | 0.1564 | 0.1564 | -0.001 (-0.89%) | 59,802 |
9 Sep 2009 | MYR | 0.1578 | 0.1578 | 0.1564 | 0.1578 | 0.1578 | +0.001 (+0.90%) | 73,170 |
8 Sep 2009 | MYR | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.0 (0.0%) | 10,553 |
7 Sep 2009 | MYR | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.0 (0.0%) | 3,517 |
3 Sep 2009 | MYR | 0.1564 | 0.1564 | 0.1564 | 0.1564 | 0.1564 | -0.003 (-1.76%) | 3,517 |
2 Sep 2009 | MYR | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.0 (0.0%) | 59,802 |
1 Sep 2009 | MYR | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.1592 | +0.003 (+1.79%) | 17,589 |
28 Aug 2009 | MYR | 0.1677 | 0.1677 | 0.1564 | 0.1564 | 0.1564 | -0.01 (-5.95%) | 196,997 |
27 Aug 2009 | MYR | 0.1677 | 0.1677 | 0.1663 | 0.1663 | 0.1663 | +0.007 (+4.46%) | 52,767 |
26 Aug 2009 | MYR | 0.1564 | 0.1592 | 0.1564 | 0.1592 | 0.1592 | 0.0 (0.0%) | 45,731 |
25 Aug 2009 | MYR | 0.1592 | 0.1592 | 0.1564 | 0.1592 | 0.1592 | +0.009 (+5.64%) | 121,716 |
21 Aug 2009 | MYR | 0.1507 | 0.1507 | 0.1507 | 0.1507 | 0.1507 | +0.002 (+1.01%) | 28,846 |
19 Aug 2009 | MYR | 0.1492 | 0.1492 | 0.1492 | 0.1492 | 0.1492 | -0.007 (-4.60%) | 58,395 |
17 Aug 2009 | MYR | 0.1521 | 0.1564 | 0.1521 | 0.1564 | 0.1564 | 0.0 (0.0%) | 21,106 |