Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2009 | MYR | 0.1135 | 0.1163 | 0.1135 | 0.1163 | 0.1163 | +0.003 (+2.47%) | 514,023 |
24 Nov 2009 | MYR | 0.1191 | 0.1191 | 0.1135 | 0.1135 | 0.1135 | -0.006 (-4.70%) | 1,069,648 |
23 Nov 2009 | MYR | 0.1191 | 0.122 | 0.1191 | 0.1191 | 0.1191 | -0.003 (-2.38%) | 1,038,271 |
20 Nov 2009 | MYR | 0.122 | 0.122 | 0.1191 | 0.122 | 0.122 | 0.0 (0.0%) | 512,966 |
19 Nov 2009 | MYR | 0.122 | 0.1248 | 0.122 | 0.122 | 0.122 | -0.003 (-2.24%) | 1,147,915 |
18 Nov 2009 | MYR | 0.1248 | 0.1248 | 0.122 | 0.1248 | 0.1248 | -0.003 (-2.19%) | 1,508,931 |
17 Nov 2009 | MYR | 0.1248 | 0.1276 | 0.122 | 0.1276 | 0.1276 | 0.0 (0.0%) | 636,536 |
16 Nov 2009 | MYR | 0.1276 | 0.1276 | 0.1248 | 0.1276 | 0.1276 | +0.003 (+2.24%) | 816,338 |
13 Nov 2009 | MYR | 0.1276 | 0.1305 | 0.1248 | 0.1248 | 0.1248 | -0.006 (-4.37%) | 1,207,497 |
12 Nov 2009 | MYR | 0.1276 | 0.1305 | 0.1276 | 0.1305 | 0.1305 | -0.003 (-2.10%) | 521,779 |
11 Nov 2009 | MYR | 0.1333 | 0.1333 | 0.1276 | 0.1333 | 0.1333 | -0.003 (-2.13%) | 2,269,742 |
10 Nov 2009 | MYR | 0.1418 | 0.1418 | 0.1333 | 0.1362 | 0.1362 | -0.006 (-3.95%) | 619,437 |
9 Nov 2009 | MYR | 0.1362 | 0.1447 | 0.1362 | 0.1418 | 0.1418 | +0.006 (+4.11%) | 3,827,678 |
6 Nov 2009 | MYR | 0.1362 | 0.1362 | 0.1305 | 0.1362 | 0.1362 | +0.003 (+2.18%) | 1,038,271 |
5 Nov 2009 | MYR | 0.1276 | 0.1418 | 0.1276 | 0.1333 | 0.1333 | +0.003 (+2.15%) | 4,364,442 |
4 Nov 2009 | MYR | 0.1248 | 0.1305 | 0.122 | 0.1305 | 0.1305 | +0.003 (+2.27%) | 1,250,332 |
3 Nov 2009 | MYR | 0.1276 | 0.1276 | 0.122 | 0.1276 | 0.1276 | +0.003 (+2.24%) | 1,134,518 |
2 Nov 2009 | MYR | 0.1248 | 0.1276 | 0.122 | 0.1248 | 0.1248 | -0.003 (-2.19%) | 713,216 |
30 Oct 2009 | MYR | 0.1248 | 0.1276 | 0.122 | 0.1276 | 0.1276 | +0.003 (+2.24%) | 107,528 |
29 Oct 2009 | MYR | 0.1248 | 0.1276 | 0.122 | 0.1248 | 0.1248 | -0.003 (-2.19%) | 177,510 |
28 Oct 2009 | MYR | 0.1276 | 0.1305 | 0.1248 | 0.1276 | 0.1276 | -0.003 (-2.22%) | 213,295 |
27 Oct 2009 | MYR | 0.1276 | 0.1305 | 0.1276 | 0.1305 | 0.1305 | +0.003 (+2.27%) | 346,208 |
26 Oct 2009 | MYR | 0.1248 | 0.1276 | 0.122 | 0.1276 | 0.1276 | 0.0 (0.0%) | 282,219 |
23 Oct 2009 | MYR | 0.1276 | 0.1276 | 0.1276 | 0.1276 | 0.1276 | 0.0 (0.0%) | 449,506 |
22 Oct 2009 | MYR | 0.1305 | 0.1305 | 0.1248 | 0.1276 | 0.1276 | -0.003 (-2.22%) | 682,368 |
21 Oct 2009 | MYR | 0.1276 | 0.1305 | 0.1276 | 0.1305 | 0.1305 | -0.003 (-2.10%) | 216,468 |
20 Oct 2009 | MYR | 0.1333 | 0.1362 | 0.1276 | 0.1333 | 0.1333 | +0.003 (+2.15%) | 1,711,649 |
19 Oct 2009 | MYR | 0.1333 | 0.1362 | 0.1276 | 0.1305 | 0.1305 | -0.006 (-4.19%) | 1,846,501 |
16 Oct 2009 | MYR | 0.1362 | 0.1362 | 0.1333 | 0.1362 | 0.1362 | 0.0 (0.0%) | 517,725 |
15 Oct 2009 | MYR | 0.139 | 0.1418 | 0.1333 | 0.1362 | 0.1362 | -0.003 (-2.01%) | 2,237,131 |