Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2009 | MYR | 6.28 | 6.33 | 6.28 | 6.32 | 6.32 | +0.04 (+0.64%) | 8,384,600 |
3 Nov 2009 | MYR | 6.26 | 6.3 | 6.26 | 6.28 | 6.28 | +0.02 (+0.32%) | 5,253,800 |
2 Nov 2009 | MYR | 6.19 | 6.26 | 6.11 | 6.26 | 6.26 | +0.02 (+0.32%) | 8,543,000 |
30 Oct 2009 | MYR | 6.2 | 6.3 | 6.18 | 6.24 | 6.24 | +0.08 (+1.30%) | 10,576,600 |
29 Oct 2009 | MYR | 6.18 | 6.18 | 6.1545 | 6.16 | 6.16 | -0.06 (-0.96%) | 200,000 |
28 Oct 2009 | MYR | 6.25 | 6.27 | 6.22 | 6.22 | 6.22 | -0.17 (-2.66%) | 8,894,400 |
27 Oct 2009 | MYR | 6.29 | 6.39 | 6.21 | 6.39 | 6.39 | +0.08 (+1.27%) | 19,049,000 |
26 Oct 2009 | MYR | 6.37 | 6.37 | 6.29 | 6.31 | 6.31 | -0.06 (-0.94%) | 9,011,600 |
23 Oct 2009 | MYR | 6.32 | 6.42 | 6.3 | 6.37 | 6.37 | +0.09 (+1.43%) | 8,267,000 |
22 Oct 2009 | MYR | 6.31 | 6.33 | 6.25 | 6.28 | 6.28 | -0.11 (-1.72%) | 11,029,400 |
21 Oct 2009 | MYR | 6.37 | 6.42 | 6.35 | 6.39 | 6.39 | +0.08 (+1.27%) | 6,233,800 |
20 Oct 2009 | MYR | 6.27 | 6.38 | 6.27 | 6.31 | 6.31 | +0.05 (+0.80%) | 11,527,600 |
19 Oct 2009 | MYR | 6.17 | 6.26 | 6.17 | 6.26 | 6.26 | +0.09 (+1.46%) | 8,707,200 |
16 Oct 2009 | MYR | 6.15 | 6.18 | 6.13 | 6.17 | 6.17 | +0.08 (+1.31%) | 8,736,200 |
15 Oct 2009 | MYR | 6.21 | 6.26 | 6.07 | 6.09 | 6.09 | -0.07 (-1.14%) | 14,049,600 |
14 Oct 2009 | MYR | 6.08 | 6.23 | 6.08 | 6.16 | 6.16 | +0.08 (+1.32%) | 14,664,800 |
13 Oct 2009 | MYR | 6.02 | 6.1 | 6 | 6.08 | 6.08 | +0.06 (+1.00%) | 9,889,200 |
12 Oct 2009 | MYR | 6.12 | 6.18 | 6.01 | 6.02 | 6.02 | -0.09 (-1.47%) | 5,084,000 |
9 Oct 2009 | MYR | 6.07 | 6.2 | 6.07 | 6.11 | 6.11 | +0.05 (+0.83%) | 19,887,000 |
8 Oct 2009 | MYR | 5.8 | 6.15 | 5.8 | 6.06 | 6.06 | +0.26 (+4.48%) | 28,007,400 |
7 Oct 2009 | MYR | 5.77 | 5.81 | 5.77 | 5.8 | 5.8 | +0.05 (+0.87%) | 13,554,800 |
6 Oct 2009 | MYR | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 1,280,000 |
5 Oct 2009 | MYR | 5.56 | 5.75 | 5.56 | 5.75 | 5.75 | +0.18 (+3.23%) | 667,800 |
2 Oct 2009 | MYR | 5.55 | 5.59 | 5.55 | 5.57 | 5.57 | +0.01 (+0.18%) | 8,454,000 |
1 Oct 2009 | MYR | 5.55 | 5.61 | 5.53 | 5.56 | 5.56 | +0.01 (+0.18%) | 10,505,800 |
30 Sep 2009 | MYR | 5.57 | 5.58 | 5.53 | 5.55 | 5.55 | -0.02 (-0.36%) | 14,561,800 |
29 Sep 2009 | MYR | 5.56 | 5.57 | 5.53 | 5.57 | 5.57 | +0.02 (+0.36%) | 5,056,200 |
28 Sep 2009 | MYR | 5.57 | 5.57 | 5.51 | 5.55 | 5.55 | -0.03 (-0.54%) | 7,563,400 |
25 Sep 2009 | MYR | 5.6 | 5.6 | 5.58 | 5.58 | 5.58 | -0.04 (-0.71%) | 12,723,000 |
24 Sep 2009 | MYR | 5.57 | 5.63 | 5.53 | 5.62 | 5.62 | 0.0 (0.0%) | 21,167,600 |