Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2010 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,233,000 |
12 Jan 2010 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,914,000 |
11 Jan 2010 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,558,000 |
8 Jan 2010 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 591,600 |
7 Jan 2010 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 988,400 |
6 Jan 2010 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 630,000 |
5 Jan 2010 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,869,000 |
4 Jan 2010 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 1,752,000 |
31 Dec 2009 | MYR | 0.205 | 0.22 | 0.2 | 0.22 | 0.22 | +0.02 (+10%) | 2,280,800 |
30 Dec 2009 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 350,000 |
29 Dec 2009 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 214,000 |
28 Dec 2009 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 177,000 |
24 Dec 2009 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 54,000 |
23 Dec 2009 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 111,000 |
22 Dec 2009 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 199,000 |
21 Dec 2009 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 175,000 |
17 Dec 2009 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 198,000 |
16 Dec 2009 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 53,000 |
15 Dec 2009 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 145,100 |
14 Dec 2009 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 320,000 |
11 Dec 2009 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 305,000 |
10 Dec 2009 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 304,200 |
9 Dec 2009 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,247,400 |
8 Dec 2009 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 155,000 |
7 Dec 2009 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 504,000 |
4 Dec 2009 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 573,400 |
3 Dec 2009 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.01 (+5%) | 600,600 |
2 Dec 2009 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | +0.01 (+5.26%) | 949,900 |
1 Dec 2009 | MYR | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,010,100 |
30 Nov 2009 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 1,251,400 |