Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | MYR | 55.88 | 55.88 | 55.5 | 55.5 | 55.5 | +0.03 (+0.05%) | 1,100 |
21 Dec 2009 | MYR | 54.45 | 55.8 | 54.45 | 55.47 | 55.47 | +0.47 (+0.85%) | 270 |
16 Dec 2009 | MYR | 54.77 | 56.04 | 54.77 | 55 | 55 | -0.09 (-0.16%) | 30 |
14 Dec 2009 | MYR | 55.09 | 55.09 | 54.79 | 55.09 | 55.09 | +1.22 (+2.26%) | 100 |
9 Dec 2009 | MYR | 54.42 | 55.05 | 53.87 | 53.87 | 53.87 | -0.61 (-1.12%) | 300 |
8 Dec 2009 | MYR | 55.41 | 55.41 | 54.48 | 54.48 | 54.48 | +0.14 (+0.26%) | 141 |
4 Dec 2009 | MYR | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | -1.16 (-2.09%) | 150 |
3 Dec 2009 | MYR | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | +1.25 (+2.30%) | 150 |
2 Dec 2009 | MYR | 55.83 | 55.83 | 54.25 | 54.25 | 54.25 | -0.63 (-1.15%) | 500 |
27 Nov 2009 | MYR | 53.53 | 54.88 | 53.53 | 54.88 | 54.88 | +0.34 (+0.62%) | 25 |
26 Nov 2009 | MYR | 56.38 | 56.38 | 54.54 | 54.54 | 54.54 | -2.86 (-4.98%) | 100 |
25 Nov 2009 | MYR | 57.4 | 57.4 | 57.4 | 57.4 | 57.4 | +0.2 (+0.35%) | 100 |
19 Nov 2009 | MYR | 57.7 | 57.7 | 57.2 | 57.2 | 57.2 | +0.09 (+0.16%) | 10 |
12 Nov 2009 | MYR | 57.23 | 57.58 | 57.11 | 57.11 | 57.11 | +0.39 (+0.69%) | 400 |
10 Nov 2009 | MYR | 56.72 | 57.34 | 56.72 | 56.72 | 56.72 | +1.53 (+2.77%) | 50 |
6 Nov 2009 | MYR | 55.19 | 55.19 | 54.93 | 55.19 | 55.19 | +0.76 (+1.40%) | 190 |
5 Nov 2009 | MYR | 52.6 | 54.72 | 52.6 | 54.43 | 54.43 | +3.08 (+6.00%) | 200 |
2 Nov 2009 | MYR | 51.35 | 52.81 | 51.35 | 51.35 | 51.35 | +0.55 (+1.08%) | 77 |
30 Oct 2009 | MYR | 50.8 | 53.98 | 50.8 | 50.8 | 50.8 | -2.33 (-4.39%) | 1,010 |
28 Oct 2009 | MYR | 53.13 | 53.13 | 51.8 | 53.13 | 53.13 | -2.07 (-3.75%) | 140 |
19 Oct 2009 | MYR | 55.2 | 55.2 | 55.13 | 55.2 | 55.2 | +0.67 (+1.23%) | 107 |
14 Oct 2009 | MYR | 54.53 | 55.77 | 54.53 | 54.53 | 54.53 | +0.57 (+1.06%) | 160 |
7 Oct 2009 | MYR | 53.96 | 53.96 | 53.21 | 53.96 | 53.96 | +3.32 (+6.56%) | 19 |
5 Oct 2009 | MYR | 50.64 | 51.58 | 50.64 | 50.64 | 50.64 | -0.45 (-0.88%) | 75 |
2 Oct 2009 | MYR | 51.09 | 52.27 | 50.83 | 51.09 | 51.09 | -3.81 (-6.94%) | 194 |
1 Oct 2009 | MYR | 54.8 | 54.9 | 54.8 | 54.9 | 54.9 | -1.37 (-2.43%) | 40 |
30 Sep 2009 | MYR | 56.27 | 56.54 | 54.95 | 56.27 | 56.27 | -0.45 (-0.79%) | 338 |
22 Sep 2009 | MYR | 56.72 | 56.72 | 55.9 | 56.72 | 56.72 | +4.37 (+8.35%) | 200 |
14 Sep 2009 | MYR | 52.35 | 52.54 | 52.3 | 52.35 | 52.35 | -1.37 (-2.55%) | 180 |
11 Sep 2009 | MYR | 53.1 | 53.72 | 53.1 | 53.72 | 53.72 | +0.03 (+0.06%) | 150 |