Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | MYR | 0.2575 | 0.2575 | 0.2525 | 0.255 | 0.255 | -0.003 (-0.97%) | 625,400 |
22 Dec 2009 | MYR | 0.26 | 0.2625 | 0.2525 | 0.2575 | 0.2575 | 0.0 (0.0%) | 1,000,000 |
21 Dec 2009 | MYR | 0.26 | 0.26 | 0.255 | 0.2575 | 0.2575 | -0.003 (-0.96%) | 1,064,000 |
17 Dec 2009 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 526,000 |
16 Dec 2009 | MYR | 0.2575 | 0.27 | 0.2575 | 0.26 | 0.26 | 0.0 (0.0%) | 2,026,000 |
15 Dec 2009 | MYR | 0.2575 | 0.26 | 0.255 | 0.26 | 0.26 | +0.003 (+0.97%) | 650,000 |
14 Dec 2009 | MYR | 0.2625 | 0.2625 | 0.2575 | 0.2575 | 0.2575 | -0.005 (-1.90%) | 840,000 |
11 Dec 2009 | MYR | 0.26 | 0.2625 | 0.2575 | 0.2625 | 0.2625 | +0.003 (+0.96%) | 1,088,000 |
10 Dec 2009 | MYR | 0.2625 | 0.265 | 0.2575 | 0.26 | 0.26 | -0.007 (-2.80%) | 3,208,800 |
9 Dec 2009 | MYR | 0.2625 | 0.2675 | 0.2625 | 0.2675 | 0.2675 | 0.0 (0.0%) | 646,000 |
8 Dec 2009 | MYR | 0.2675 | 0.2675 | 0.2625 | 0.2675 | 0.2675 | 0.0 (0.0%) | 913,200 |
7 Dec 2009 | MYR | 0.2625 | 0.2675 | 0.2625 | 0.2675 | 0.2675 | +0.003 (+0.94%) | 2,810,600 |
4 Dec 2009 | MYR | 0.2625 | 0.265 | 0.2625 | 0.265 | 0.265 | 0.0 (0.0%) | 1,558,000 |
3 Dec 2009 | MYR | 0.265 | 0.265 | 0.2625 | 0.265 | 0.265 | 0.0 (0.0%) | 2,000,200 |
2 Dec 2009 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 3,229,200 |
1 Dec 2009 | MYR | 0.275 | 0.2825 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 9,815,000 |
30 Nov 2009 | MYR | 0.2675 | 0.2725 | 0.2675 | 0.27 | 0.27 | -0.003 (-0.92%) | 1,366,000 |
26 Nov 2009 | MYR | 0.275 | 0.28 | 0.2725 | 0.2725 | 0.2725 | 0.0 (0.0%) | 6,536,800 |
25 Nov 2009 | MYR | 0.27 | 0.275 | 0.26 | 0.2725 | 0.2725 | +0.003 (+0.93%) | 12,799,000 |
24 Nov 2009 | MYR | 0.27 | 0.2725 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 2,783,000 |
23 Nov 2009 | MYR | 0.2625 | 0.2725 | 0.2625 | 0.27 | 0.27 | +0.007 (+2.86%) | 3,863,000 |
20 Nov 2009 | MYR | 0.2625 | 0.265 | 0.2575 | 0.2625 | 0.2625 | 0.0 (0.0%) | 1,438,000 |
19 Nov 2009 | MYR | 0.265 | 0.265 | 0.26 | 0.2625 | 0.2625 | 0.0 (0.0%) | 865,600 |
18 Nov 2009 | MYR | 0.2675 | 0.27 | 0.2625 | 0.2625 | 0.2625 | -0.003 (-0.94%) | 942,400 |
17 Nov 2009 | MYR | 0.2725 | 0.28 | 0.2625 | 0.265 | 0.265 | -0.005 (-1.85%) | 5,015,800 |
16 Nov 2009 | MYR | 0.27 | 0.27 | 0.2625 | 0.27 | 0.27 | +0.007 (+2.86%) | 1,260,000 |
13 Nov 2009 | MYR | 0.2675 | 0.2675 | 0.2625 | 0.2625 | 0.2625 | -0.007 (-2.78%) | 742,600 |
12 Nov 2009 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,003,000 |
11 Nov 2009 | MYR | 0.2775 | 0.2775 | 0.2725 | 0.275 | 0.275 | -0.003 (-0.90%) | 868,600 |
10 Nov 2009 | MYR | 0.27 | 0.2775 | 0.27 | 0.2775 | 0.2775 | +0.007 (+2.78%) | 2,659,000 |