Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2009 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 1,070,300 |
18 Nov 2009 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 786,000 |
17 Nov 2009 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 542,000 |
16 Nov 2009 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 523,500 |
13 Nov 2009 | MYR | 0.255 | 0.275 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,846,500 |
12 Nov 2009 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,501,300 |
11 Nov 2009 | MYR | 0.28 | 0.28 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 2,168,500 |
10 Nov 2009 | MYR | 0.295 | 0.295 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,146,200 |
9 Nov 2009 | MYR | 0.295 | 0.31 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 4,362,300 |
6 Nov 2009 | MYR | 0.25 | 0.305 | 0.25 | 0.285 | 0.285 | +0.045 (+18.75%) | 13,966,300 |
5 Nov 2009 | MYR | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 470,900 |
4 Nov 2009 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 100,000 |
3 Nov 2009 | MYR | 0.235 | 0.255 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 747,000 |
2 Nov 2009 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 175,000 |
30 Oct 2009 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 140,100 |
29 Oct 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 105,000 |
28 Oct 2009 | MYR | 0.245 | 0.245 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 140,000 |
27 Oct 2009 | MYR | 0.235 | 0.25 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 156,000 |
26 Oct 2009 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 71,900 |
23 Oct 2009 | MYR | 0.235 | 0.24 | 0.225 | 0.24 | 0.24 | 0.0 (0.0%) | 138,000 |
22 Oct 2009 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 306,000 |
21 Oct 2009 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 110,200 |
20 Oct 2009 | MYR | 0.265 | 0.265 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 344,400 |
19 Oct 2009 | MYR | 0.265 | 0.27 | 0.235 | 0.26 | 0.26 | +0.01 (+4%) | 660,500 |
16 Oct 2009 | MYR | 0.235 | 0.255 | 0.235 | 0.25 | 0.25 | +0.02 (+8.70%) | 1,630,100 |
15 Oct 2009 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,001,200 |
14 Oct 2009 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 737,100 |
13 Oct 2009 | MYR | 0.21 | 0.225 | 0.21 | 0.22 | 0.22 | +0.015 (+7.32%) | 1,540,300 |
12 Oct 2009 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 292,200 |
9 Oct 2009 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 360,400 |