Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2009 | MYR | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 30,000 |
22 Oct 2009 | MYR | 2.42 | 2.47 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 19,000 |
21 Oct 2009 | MYR | 2.43 | 2.45 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 10,000 |
20 Oct 2009 | MYR | 2.46 | 2.46 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 51,000 |
19 Oct 2009 | MYR | 2.45 | 2.5 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 77,600 |
16 Oct 2009 | MYR | 2.42 | 2.47 | 2.42 | 2.45 | 2.45 | +0.04 (+1.66%) | 55,900 |
15 Oct 2009 | MYR | 2.37 | 2.41 | 2.37 | 2.41 | 2.41 | +0.06 (+2.55%) | 153,400 |
14 Oct 2009 | MYR | 2.34 | 2.36 | 2.34 | 2.35 | 2.35 | +0.02 (+0.86%) | 137,800 |
13 Oct 2009 | MYR | 2.32 | 2.35 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 97,000 |
12 Oct 2009 | MYR | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 15,000 |
9 Oct 2009 | MYR | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 62,700 |
8 Oct 2009 | MYR | 2.27 | 2.34 | 2.27 | 2.33 | 2.33 | +0.08 (+3.56%) | 96,600 |
7 Oct 2009 | MYR | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | +0.03 (+1.35%) | 43,000 |
6 Oct 2009 | MYR | 2.24 | 2.26 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 125,200 |
5 Oct 2009 | MYR | 2.21 | 2.23 | 2.21 | 2.22 | 2.22 | +0.02 (+0.91%) | 24,000 |
2 Oct 2009 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 33,000 |
1 Oct 2009 | MYR | 2.2 | 2.2 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 225,300 |
30 Sep 2009 | MYR | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 321,200 |
29 Sep 2009 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 163,100 |
28 Sep 2009 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 50,000 |
25 Sep 2009 | MYR | 2.22 | 2.22 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 186,000 |
24 Sep 2009 | MYR | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 269,400 |
23 Sep 2009 | MYR | 2.22 | 2.25 | 2.21 | 2.22 | 2.22 | -0.03 (-1.33%) | 170,000 |
18 Sep 2009 | MYR | 2.23 | 2.28 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 14,000 |
17 Sep 2009 | MYR | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | +0.05 (+2.27%) | 11,000 |
16 Sep 2009 | MYR | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 139,500 |
15 Sep 2009 | MYR | 2.24 | 2.24 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 255,500 |
14 Sep 2009 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 15,000 |
11 Sep 2009 | MYR | 2.25 | 2.26 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 80,600 |
10 Sep 2009 | MYR | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -0.01 (-0.44%) | 223,400 |