Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2009 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 46,000 |
19 Oct 2009 | MYR | 3.275 | 3.3 | 3.275 | 3.3 | 3.3 | +0.025 (+0.76%) | 1,600 |
16 Oct 2009 | MYR | 3.3 | 3.3 | 3.275 | 3.275 | 3.275 | -0.025 (-0.76%) | 3,600 |
15 Oct 2009 | MYR | 3.325 | 3.325 | 3.3 | 3.3 | 3.3 | +0.025 (+0.76%) | 3,600 |
14 Oct 2009 | MYR | 3.3 | 3.3 | 3.275 | 3.275 | 3.275 | 0.0 (0.0%) | 23,000 |
13 Oct 2009 | MYR | 3.275 | 3.275 | 3.275 | 3.275 | 3.275 | +0.025 (+0.77%) | 20,000 |
12 Oct 2009 | MYR | 3.275 | 3.3 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 44,000 |
9 Oct 2009 | MYR | 3.3 | 3.3 | 3.25 | 3.25 | 3.25 | -0.025 (-0.76%) | 48,000 |
8 Oct 2009 | MYR | 3.25 | 3.275 | 3.25 | 3.275 | 3.275 | +0.025 (+0.77%) | 3,800 |
7 Oct 2009 | MYR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 20,000 |
6 Oct 2009 | MYR | 3.275 | 3.275 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 40,000 |
5 Oct 2009 | MYR | 3.25 | 3.325 | 3.25 | 3.25 | 3.25 | +0.025 (+0.78%) | 13,840 |
2 Oct 2009 | MYR | 3.25 | 3.25 | 3.225 | 3.225 | 3.225 | -0.05 (-1.53%) | 51,240 |
1 Oct 2009 | MYR | 3.25 | 3.275 | 3.25 | 3.275 | 3.275 | +0.025 (+0.77%) | 57,800 |
30 Sep 2009 | MYR | 3.25 | 3.275 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 41,600 |
28 Sep 2009 | MYR | 3.25 | 3.275 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 36,840 |
25 Sep 2009 | MYR | 3.225 | 3.25 | 3.225 | 3.25 | 3.25 | +0.05 (+1.56%) | 14,000 |
24 Sep 2009 | MYR | 3.175 | 3.2 | 3.175 | 3.2 | 3.2 | +0.025 (+0.79%) | 40,000 |
23 Sep 2009 | MYR | 3.2 | 3.2 | 3.175 | 3.175 | 3.175 | -0.025 (-0.78%) | 48,800 |
18 Sep 2009 | MYR | 3.175 | 3.2 | 3.175 | 3.2 | 3.2 | +0.025 (+0.79%) | 67,600 |
17 Sep 2009 | MYR | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | -0.025 (-0.78%) | 14,080 |
16 Sep 2009 | MYR | 3.175 | 3.2 | 3.175 | 3.2 | 3.2 | +0.025 (+0.79%) | 164,800 |
15 Sep 2009 | MYR | 3.125 | 3.475 | 3.1 | 3.175 | 3.175 | +0.05 (+1.60%) | 226,840 |
14 Sep 2009 | MYR | 3.15 | 3.15 | 3.075 | 3.125 | 3.125 | -0.025 (-0.79%) | 32,000 |
11 Sep 2009 | MYR | 3.15 | 3.15 | 3.125 | 3.15 | 3.15 | 0.0 (0.0%) | 26,360 |
10 Sep 2009 | MYR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | +0.025 (+0.80%) | 16,000 |
9 Sep 2009 | MYR | 3.15 | 3.15 | 3.1 | 3.125 | 3.125 | -0.025 (-0.79%) | 28,000 |
8 Sep 2009 | MYR | 3.175 | 3.175 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 86,800 |
7 Sep 2009 | MYR | 3.125 | 3.15 | 3.125 | 3.15 | 3.15 | +0.05 (+1.61%) | 52,000 |
4 Sep 2009 | MYR | 3.1 | 3.15 | 3.075 | 3.1 | 3.1 | +0.025 (+0.81%) | 218,880 |