Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | MYR | 0.575 | 0.585 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 69,000 |
16 Nov 2009 | MYR | 0.59 | 0.59 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 29,400 |
13 Nov 2009 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 65,000 |
12 Nov 2009 | MYR | 0.57 | 0.575 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 36,000 |
11 Nov 2009 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | +0.005 (+0.89%) | 6,000 |
10 Nov 2009 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 248,000 |
9 Nov 2009 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 67,000 |
6 Nov 2009 | MYR | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 14,800 |
5 Nov 2009 | MYR | 0.565 | 0.57 | 0.54 | 0.57 | 0.57 | +0.005 (+0.88%) | 16,000 |
4 Nov 2009 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 101,000 |
3 Nov 2009 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 25,000 |
2 Nov 2009 | MYR | 0.56 | 0.565 | 0.56 | 0.56 | 0.56 | +0.005 (+0.90%) | 141,000 |
30 Oct 2009 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 47,000 |
29 Oct 2009 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 7,000 |
28 Oct 2009 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 20,000 |
27 Oct 2009 | MYR | 0.59 | 0.59 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 223,700 |
26 Oct 2009 | MYR | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 158,000 |
23 Oct 2009 | MYR | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 84,800 |
22 Oct 2009 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 42,000 |
21 Oct 2009 | MYR | 0.595 | 0.595 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 96,300 |
20 Oct 2009 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 111,600 |
19 Oct 2009 | MYR | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 85,500 |
16 Oct 2009 | MYR | 0.595 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 109,400 |
15 Oct 2009 | MYR | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | +0.005 (+0.87%) | 75,000 |
14 Oct 2009 | MYR | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 28,000 |
13 Oct 2009 | MYR | 0.565 | 0.58 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 51,000 |
12 Oct 2009 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 10,000 |
9 Oct 2009 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 77,000 |
8 Oct 2009 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 31,300 |
7 Oct 2009 | MYR | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 13,000 |