Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2009 | MYR | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 10,000 |
7 Sep 2009 | MYR | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 2,100 |
4 Sep 2009 | MYR | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.05 (-7.81%) | 1,500 |
27 Aug 2009 | MYR | 0.575 | 0.64 | 0.575 | 0.64 | 0.64 | +0.11 (+20.75%) | 2,100 |
25 Aug 2009 | MYR | 0.65 | 0.68 | 0.53 | 0.53 | 0.53 | -0.1 (-15.87%) | 63,600 |
24 Aug 2009 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.035 (+5.88%) | 5,000 |
20 Aug 2009 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | +0.015 (+2.59%) | 7,000 |
18 Aug 2009 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 50,000 |
14 Aug 2009 | MYR | 0.61 | 0.63 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 100,800 |
12 Aug 2009 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 9,000 |
11 Aug 2009 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 100 |
7 Aug 2009 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 100 |
6 Aug 2009 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | -0.065 (-9.29%) | 5,000 |
5 Aug 2009 | MYR | 0.62 | 0.7 | 0.62 | 0.7 | 0.7 | +0.06 (+9.38%) | 18,200 |
31 Jul 2009 | MYR | 0.665 | 0.67 | 0.63 | 0.64 | 0.64 | +0.015 (+2.40%) | 86,500 |
30 Jul 2009 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | +0.005 (+0.81%) | 2,000 |
29 Jul 2009 | MYR | 0.61 | 0.625 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 60,000 |
28 Jul 2009 | MYR | 0.695 | 0.77 | 0.6 | 0.6 | 0.6 | -0.12 (-16.67%) | 20,100 |
20 Jul 2009 | MYR | 0.65 | 0.72 | 0.61 | 0.72 | 0.72 | +0.12 (+20%) | 58,700 |
17 Jul 2009 | MYR | 0.6 | 0.69 | 0.6 | 0.6 | 0.6 | +0.02 (+3.45%) | 63,000 |
16 Jul 2009 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.045 (-7.20%) | 5,000 |
14 Jul 2009 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 20,700 |
13 Jul 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 10,000 |
10 Jul 2009 | MYR | 0.605 | 0.61 | 0.59 | 0.605 | 0.605 | -0.135 (-18.24%) | 102,200 |
9 Jul 2009 | MYR | 0.56 | 0.74 | 0.56 | 0.74 | 0.74 | +0.055 (+8.03%) | 11,000 |
8 Jul 2009 | MYR | 0.68 | 0.685 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 27,200 |
6 Jul 2009 | MYR | 0.655 | 0.69 | 0.65 | 0.685 | 0.685 | +0.035 (+5.38%) | 45,700 |
3 Jul 2009 | MYR | 0.65 | 0.67 | 0.645 | 0.65 | 0.65 | -0.29 (-30.85%) | 108,100 |
12 Jun 2009 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.1 (-9.62%) | 5,200 |
10 Jun 2009 | MYR | 0.8 | 1.04 | 0.8 | 1.04 | 1.04 | +0.14 (+15.56%) | 5,200 |