Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2010 | MYR | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.025 (+8.20%) | 2,919,000 |
31 Dec 2009 | MYR | 0.315 | 0.32 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 2,069,000 |
30 Dec 2009 | MYR | 0.29 | 0.33 | 0.29 | 0.315 | 0.315 | +0.025 (+8.62%) | 9,917,700 |
29 Dec 2009 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 699,000 |
28 Dec 2009 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.015 (+5.26%) | 1,830,500 |
24 Dec 2009 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 2,005,800 |
23 Dec 2009 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,999,400 |
22 Dec 2009 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,133,300 |
21 Dec 2009 | MYR | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,002,600 |
17 Dec 2009 | MYR | 0.305 | 0.31 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 6,478,600 |
16 Dec 2009 | MYR | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 2,904,300 |
15 Dec 2009 | MYR | 0.29 | 0.3 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 3,548,100 |
14 Dec 2009 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 2,131,600 |
11 Dec 2009 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,078,600 |
10 Dec 2009 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,201,000 |
9 Dec 2009 | MYR | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 3,851,600 |
8 Dec 2009 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 3,141,300 |
7 Dec 2009 | MYR | 0.315 | 0.315 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 8,126,900 |
4 Dec 2009 | MYR | 0.31 | 0.32 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 5,068,700 |
3 Dec 2009 | MYR | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,162,000 |
2 Dec 2009 | MYR | 0.33 | 0.34 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,778,000 |
1 Dec 2009 | MYR | 0.335 | 0.355 | 0.305 | 0.32 | 0.32 | -0.005 (-1.54%) | 19,407,700 |
30 Nov 2009 | MYR | 0.26 | 0.34 | 0.255 | 0.325 | 0.325 | +0.05 (+18.18%) | 23,379,400 |
26 Nov 2009 | MYR | 0.285 | 0.295 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 3,374,300 |
25 Nov 2009 | MYR | 0.28 | 0.3 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 8,149,400 |
24 Nov 2009 | MYR | 0.305 | 0.305 | 0.275 | 0.28 | 0.28 | -0.025 (-8.20%) | 6,974,000 |
23 Nov 2009 | MYR | 0.325 | 0.325 | 0.295 | 0.305 | 0.305 | -0.02 (-6.15%) | 4,103,000 |
20 Nov 2009 | MYR | 0.315 | 0.34 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 6,642,100 |
19 Nov 2009 | MYR | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -0.045 (-12.68%) | 5,928,400 |
18 Nov 2009 | MYR | 0.345 | 0.365 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 8,564,300 |