Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | MYR | 0.2675 | 0.2725 | 0.265 | 0.27 | 0.27 | +0.003 (+0.93%) | 3,672,000 |
6 Nov 2009 | MYR | 0.265 | 0.2675 | 0.2625 | 0.2675 | 0.2675 | +0.007 (+2.88%) | 1,316,000 |
5 Nov 2009 | MYR | 0.2675 | 0.2675 | 0.26 | 0.26 | 0.26 | -0.007 (-2.80%) | 2,254,200 |
4 Nov 2009 | MYR | 0.27 | 0.275 | 0.2675 | 0.2675 | 0.2675 | -0.003 (-0.93%) | 542,000 |
3 Nov 2009 | MYR | 0.2675 | 0.2825 | 0.2675 | 0.27 | 0.27 | +0.005 (+1.89%) | 7,864,400 |
2 Nov 2009 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.003 (+0.95%) | 1,681,000 |
30 Oct 2009 | MYR | 0.255 | 0.265 | 0.255 | 0.2625 | 0.2625 | +0.01 (+3.96%) | 1,704,000 |
29 Oct 2009 | MYR | 0.2525 | 0.255 | 0.2525 | 0.2525 | 0.2525 | -0.003 (-0.98%) | 1,642,400 |
28 Oct 2009 | MYR | 0.2575 | 0.2575 | 0.255 | 0.255 | 0.255 | -0.003 (-0.97%) | 1,885,000 |
27 Oct 2009 | MYR | 0.255 | 0.2575 | 0.2525 | 0.2575 | 0.2575 | +0.003 (+0.98%) | 596,800 |
26 Oct 2009 | MYR | 0.255 | 0.255 | 0.2525 | 0.255 | 0.255 | 0.0 (0.0%) | 816,000 |
23 Oct 2009 | MYR | 0.255 | 0.2575 | 0.2525 | 0.255 | 0.255 | 0.0 (0.0%) | 1,080,000 |
22 Oct 2009 | MYR | 0.255 | 0.26 | 0.2525 | 0.255 | 0.255 | -0.003 (-0.97%) | 2,181,800 |
21 Oct 2009 | MYR | 0.2575 | 0.2575 | 0.255 | 0.2575 | 0.2575 | -0.003 (-0.96%) | 130,000 |
20 Oct 2009 | MYR | 0.2575 | 0.26 | 0.2525 | 0.26 | 0.26 | 0.0 (0.0%) | 2,017,000 |
19 Oct 2009 | MYR | 0.2625 | 0.2625 | 0.255 | 0.26 | 0.26 | -0.003 (-0.95%) | 2,078,600 |
16 Oct 2009 | MYR | 0.265 | 0.265 | 0.2575 | 0.2625 | 0.2625 | -0.003 (-0.94%) | 2,933,200 |
15 Oct 2009 | MYR | 0.2725 | 0.2725 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,987,600 |
14 Oct 2009 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,697,400 |
13 Oct 2009 | MYR | 0.2725 | 0.2725 | 0.2625 | 0.265 | 0.265 | -0.007 (-2.75%) | 1,127,600 |
12 Oct 2009 | MYR | 0.27 | 0.275 | 0.27 | 0.2725 | 0.2725 | +0.005 (+1.87%) | 2,495,400 |
9 Oct 2009 | MYR | 0.2575 | 0.275 | 0.2575 | 0.2675 | 0.2675 | +0.013 (+4.90%) | 4,574,000 |
8 Oct 2009 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.003 (-0.97%) | 984,200 |
7 Oct 2009 | MYR | 0.255 | 0.2575 | 0.2525 | 0.2575 | 0.2575 | +0.003 (+0.98%) | 1,896,600 |
6 Oct 2009 | MYR | 0.255 | 0.255 | 0.2475 | 0.255 | 0.255 | +0.003 (+0.99%) | 3,263,000 |
5 Oct 2009 | MYR | 0.2625 | 0.2625 | 0.25 | 0.2525 | 0.2525 | -0.01 (-3.81%) | 2,917,600 |
2 Oct 2009 | MYR | 0.2625 | 0.2625 | 0.2575 | 0.2625 | 0.2625 | -0.005 (-1.87%) | 2,517,000 |
1 Oct 2009 | MYR | 0.2625 | 0.2675 | 0.26 | 0.2675 | 0.2675 | +0.007 (+2.88%) | 2,868,600 |
30 Sep 2009 | MYR | 0.2675 | 0.2675 | 0.2575 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,432,400 |
29 Sep 2009 | MYR | 0.2725 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 2,784,000 |