Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | MYR | 0.1825 | 0.185 | 0.18 | 0.185 | 0.185 | -0.003 (-1.33%) | 194,600 |
4 Nov 2009 | MYR | 0.19 | 0.1925 | 0.18 | 0.1875 | 0.1875 | -0.005 (-2.60%) | 134,000 |
3 Nov 2009 | MYR | 0.195 | 0.195 | 0.1925 | 0.1925 | 0.1925 | -0.005 (-2.53%) | 185,600 |
2 Nov 2009 | MYR | 0.1975 | 0.2 | 0.1975 | 0.1975 | 0.1975 | 0.0 (0.0%) | 130,000 |
30 Oct 2009 | MYR | 0.195 | 0.2 | 0.195 | 0.1975 | 0.1975 | +0.007 (+3.95%) | 463,000 |
29 Oct 2009 | MYR | 0.18 | 0.1925 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 118,600 |
28 Oct 2009 | MYR | 0.1875 | 0.1875 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 208,000 |
27 Oct 2009 | MYR | 0.1825 | 0.185 | 0.1825 | 0.185 | 0.185 | +0.003 (+1.37%) | 39,000 |
26 Oct 2009 | MYR | 0.1725 | 0.1825 | 0.1725 | 0.1825 | 0.1825 | +0.005 (+2.82%) | 77,800 |
23 Oct 2009 | MYR | 0.1775 | 0.18 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 148,600 |
22 Oct 2009 | MYR | 0.1725 | 0.1775 | 0.1725 | 0.1775 | 0.1775 | 0.0 (0.0%) | 123,000 |
21 Oct 2009 | MYR | 0.1775 | 0.18 | 0.175 | 0.1775 | 0.1775 | 0.0 (0.0%) | 66,000 |
20 Oct 2009 | MYR | 0.1725 | 0.19 | 0.1725 | 0.1775 | 0.1775 | +0.005 (+2.90%) | 1,046,800 |
19 Oct 2009 | MYR | 0.16 | 0.1725 | 0.155 | 0.1725 | 0.1725 | +0.013 (+7.81%) | 445,000 |
16 Oct 2009 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 337,000 |
15 Oct 2009 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.003 (+1.64%) | 90,000 |
14 Oct 2009 | MYR | 0.145 | 0.1525 | 0.145 | 0.1525 | 0.1525 | +0.007 (+5.17%) | 100,000 |
13 Oct 2009 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 20,000 |
12 Oct 2009 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 40,000 |
7 Oct 2009 | MYR | 0.1475 | 0.15 | 0.145 | 0.145 | 0.145 | -0.003 (-1.69%) | 112,000 |
6 Oct 2009 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 280,000 |
5 Oct 2009 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | -0.003 (-1.67%) | 20,000 |
2 Oct 2009 | MYR | 0.1475 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 397,000 |
1 Oct 2009 | MYR | 0.145 | 0.15 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 950,000 |
30 Sep 2009 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.003 (+1.69%) | 130,200 |
29 Sep 2009 | MYR | 0.14 | 0.1475 | 0.14 | 0.1475 | 0.1475 | +0.007 (+5.36%) | 110,200 |
25 Sep 2009 | MYR | 0.1375 | 0.1425 | 0.1375 | 0.14 | 0.14 | +0.003 (+1.82%) | 286,000 |
18 Sep 2009 | MYR | 0.14 | 0.14 | 0.1325 | 0.1375 | 0.1375 | +0.005 (+3.77%) | 44,000 |
17 Sep 2009 | MYR | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | -0.01 (-7.02%) | 60,000 |
14 Sep 2009 | MYR | 0.14 | 0.1425 | 0.14 | 0.1425 | 0.1425 | -0.003 (-1.72%) | 340,000 |