Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2009 | MYR | 3.575 | 3.6 | 3.575 | 3.575 | 3.575 | 0.0 (0.0%) | 34,640 |
4 Dec 2009 | MYR | 3.575 | 3.575 | 3.55 | 3.575 | 3.575 | 0.0 (0.0%) | 128,000 |
3 Dec 2009 | MYR | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 0.0 (0.0%) | 59,040 |
2 Dec 2009 | MYR | 3.575 | 3.575 | 3.55 | 3.575 | 3.575 | 0.0 (0.0%) | 107,200 |
1 Dec 2009 | MYR | 3.55 | 3.575 | 3.55 | 3.575 | 3.575 | 0.0 (0.0%) | 196,000 |
30 Nov 2009 | MYR | 3.55 | 3.575 | 3.55 | 3.575 | 3.575 | 0.0 (0.0%) | 104,800 |
26 Nov 2009 | MYR | 3.55 | 3.575 | 3.55 | 3.575 | 3.575 | +0.025 (+0.70%) | 53,480 |
25 Nov 2009 | MYR | 3.55 | 3.575 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 13,200 |
24 Nov 2009 | MYR | 3.525 | 3.55 | 3.525 | 3.55 | 3.55 | +0.025 (+0.71%) | 59,600 |
23 Nov 2009 | MYR | 3.5 | 3.525 | 3.5 | 3.525 | 3.525 | +0.1 (+2.92%) | 26,200 |
19 Nov 2009 | MYR | 3.5 | 3.5 | 3.425 | 3.425 | 3.425 | -0.075 (-2.14%) | 8,040 |
18 Nov 2009 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 109,920 |
17 Nov 2009 | MYR | 3.55 | 3.55 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 12,720 |
16 Nov 2009 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.05 (+1.45%) | 8,800 |
13 Nov 2009 | MYR | 3.45 | 3.475 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 21,200 |
12 Nov 2009 | MYR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.025 (+0.73%) | 920 |
11 Nov 2009 | MYR | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | -0.05 (-1.44%) | 2,000 |
10 Nov 2009 | MYR | 3.45 | 3.475 | 3.45 | 3.475 | 3.475 | +0.05 (+1.46%) | 4,400 |
9 Nov 2009 | MYR | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0.0 (0.0%) | 5,000 |
6 Nov 2009 | MYR | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | -0.025 (-0.72%) | 3,000 |
4 Nov 2009 | MYR | 3.45 | 3.475 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 18,000 |
3 Nov 2009 | MYR | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | +0.05 (+1.47%) | 9,360 |
2 Nov 2009 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 2,400 |
30 Oct 2009 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 6,800 |
29 Oct 2009 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 12,000 |
28 Oct 2009 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 8,000 |
27 Oct 2009 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 40,000 |
23 Oct 2009 | MYR | 3.375 | 3.45 | 3.325 | 3.45 | 3.45 | +0.15 (+4.55%) | 41,800 |
22 Oct 2009 | MYR | 3.275 | 3.3 | 3.275 | 3.3 | 3.3 | 0.0 (0.0%) | 13,200 |
21 Oct 2009 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 10,440 |