Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2009 | MYR | 0.105 | 0.11 | 0.1 | 0.105 | 0.105 | -0.005 (-4.55%) | 15,868,000 |
18 Nov 2009 | MYR | 0.105 | 0.11 | 0.1 | 0.11 | 0.11 | +0.005 (+4.76%) | 18,494,600 |
17 Nov 2009 | MYR | 0.105 | 0.11 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 16,118,400 |
16 Nov 2009 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 19,323,800 |
13 Nov 2009 | MYR | 0.11 | 0.115 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 23,231,400 |
12 Nov 2009 | MYR | 0.105 | 0.115 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 24,743,000 |
11 Nov 2009 | MYR | 0.11 | 0.115 | 0.105 | 0.105 | 0.105 | -0.01 (-8.70%) | 19,447,600 |
10 Nov 2009 | MYR | 0.125 | 0.13 | 0.11 | 0.115 | 0.115 | -0.01 (-8%) | 90,686,800 |
9 Nov 2009 | MYR | 0.11 | 0.125 | 0.11 | 0.125 | 0.125 | +0.015 (+13.64%) | 112,971,900 |
6 Nov 2009 | MYR | 0.11 | 0.115 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 21,018,200 |
5 Nov 2009 | MYR | 0.115 | 0.115 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 24,449,500 |
4 Nov 2009 | MYR | 0.105 | 0.115 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 25,471,100 |
3 Nov 2009 | MYR | 0.12 | 0.12 | 0.1 | 0.105 | 0.105 | -0.01 (-8.70%) | 62,007,200 |
2 Nov 2009 | MYR | 0.09 | 0.12 | 0.085 | 0.115 | 0.115 | +0.025 (+27.78%) | 115,046,600 |
30 Oct 2009 | MYR | 0.09 | 0.095 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 7,135,000 |
29 Oct 2009 | MYR | 0.09 | 0.095 | 0.085 | 0.09 | 0.09 | 0.0 (0.0%) | 3,624,000 |
28 Oct 2009 | MYR | 0.09 | 0.095 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 7,473,000 |
27 Oct 2009 | MYR | 0.095 | 0.095 | 0.09 | 0.09 | 0.09 | -0.005 (-5.26%) | 2,511,900 |
26 Oct 2009 | MYR | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 5,020,300 |
23 Oct 2009 | MYR | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 2,372,100 |
22 Oct 2009 | MYR | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 5,291,700 |
21 Oct 2009 | MYR | 0.095 | 0.1 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 13,551,600 |
20 Oct 2009 | MYR | 0.1 | 0.1 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 5,188,900 |
19 Oct 2009 | MYR | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 7,973,700 |
16 Oct 2009 | MYR | 0.095 | 0.1 | 0.09 | 0.1 | 0.1 | +0.005 (+5.26%) | 9,677,100 |
15 Oct 2009 | MYR | 0.095 | 0.1 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 23,744,900 |
14 Oct 2009 | MYR | 0.095 | 0.1 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 30,893,300 |
13 Oct 2009 | MYR | 0.08 | 0.095 | 0.075 | 0.095 | 0.095 | +0.02 (+26.67%) | 64,569,100 |
12 Oct 2009 | MYR | 0.08 | 0.085 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 4,887,300 |
9 Oct 2009 | MYR | 0.08 | 0.085 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 1,724,200 |