Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | MYR | 5.3333 | 5.3333 | 5.3333 | 5.3333 | 5.3333 | 0.0 (0.0%) | 19,050 |
8 Dec 2009 | MYR | 5.3333 | 5.34 | 5.3333 | 5.3333 | 5.3333 | 0.0 (0.0%) | 42,300 |
7 Dec 2009 | MYR | 5.3333 | 5.3333 | 5.3333 | 5.3333 | 5.3333 | 0.0 (0.0%) | 0 |
4 Dec 2009 | MYR | 5.2933 | 5.3333 | 5.2933 | 5.3333 | 5.3333 | +0.053 (+1.01%) | 15,000 |
3 Dec 2009 | MYR | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | +0.007 (+0.13%) | 2,250 |
2 Dec 2009 | MYR | 5.2733 | 5.2733 | 5.2667 | 5.2733 | 5.2733 | +0.007 (+0.13%) | 47,550 |
1 Dec 2009 | MYR | 5.28 | 5.28 | 5.2667 | 5.2667 | 5.2667 | -0.013 (-0.25%) | 28,050 |
30 Nov 2009 | MYR | 5.2 | 5.3067 | 5.1933 | 5.28 | 5.28 | -0.047 (-0.88%) | 73,950 |
26 Nov 2009 | MYR | 5.3267 | 5.3267 | 5.3267 | 5.3267 | 5.3267 | 0.0 (0.0%) | 6,000 |
25 Nov 2009 | MYR | 5.3067 | 5.3267 | 5.3067 | 5.3267 | 5.3267 | 0.0 (0.0%) | 88,800 |
24 Nov 2009 | MYR | 5.2667 | 5.3267 | 5.2667 | 5.3267 | 5.3267 | +0.06 (+1.14%) | 62,700 |
23 Nov 2009 | MYR | 5.2667 | 5.2667 | 5.2 | 5.2667 | 5.2667 | 0.0 (0.0%) | 24,300 |
20 Nov 2009 | MYR | 5.3267 | 5.3267 | 5.2533 | 5.2667 | 5.2667 | +0.027 (+0.51%) | 21,000 |
19 Nov 2009 | MYR | 5.2267 | 5.24 | 5.2267 | 5.24 | 5.24 | +0.013 (+0.25%) | 7,800 |
18 Nov 2009 | MYR | 5.2133 | 5.2267 | 5.2067 | 5.2267 | 5.2267 | 0.0 (0.0%) | 7,500 |
17 Nov 2009 | MYR | 5.2267 | 5.24 | 5.22 | 5.2267 | 5.2267 | 0.0 (0.0%) | 97,950 |
16 Nov 2009 | MYR | 5.22 | 5.2333 | 5.22 | 5.2267 | 5.2267 | +0.007 (+0.13%) | 31,950 |
13 Nov 2009 | MYR | 5.2133 | 5.2267 | 5.2133 | 5.22 | 5.22 | +0.007 (+0.13%) | 16,800 |
12 Nov 2009 | MYR | 5.2667 | 5.2667 | 5.2 | 5.2133 | 5.2133 | 0.0 (0.0%) | 27,300 |
11 Nov 2009 | MYR | 5.3 | 5.3 | 5.2133 | 5.2133 | 5.2133 | -0.087 (-1.64%) | 7,200 |
10 Nov 2009 | MYR | 5.38 | 5.38 | 5.3 | 5.3 | 5.3 | +0.007 (+0.13%) | 8,100 |
9 Nov 2009 | MYR | 5.3 | 5.3 | 5.2133 | 5.2933 | 5.2933 | -0.007 (-0.13%) | 17,850 |
6 Nov 2009 | MYR | 5.3333 | 5.3333 | 5.3 | 5.3 | 5.3 | +0.007 (+0.13%) | 14,250 |
5 Nov 2009 | MYR | 5.3 | 5.32 | 5.28 | 5.2933 | 5.2933 | -0.04 (-0.75%) | 6,150 |
4 Nov 2009 | MYR | 5.3333 | 5.3333 | 5.3267 | 5.3333 | 5.3333 | +0.013 (+0.25%) | 17,850 |
3 Nov 2009 | MYR | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.013 (-0.25%) | 3,000 |
2 Nov 2009 | MYR | 5.3333 | 5.3333 | 5.3333 | 5.3333 | 5.3333 | 0.0 (0.0%) | 3,000 |
30 Oct 2009 | MYR | 5.3333 | 5.4533 | 5.2933 | 5.3333 | 5.3333 | +0.053 (+1.01%) | 38,400 |
29 Oct 2009 | MYR | 5.3 | 5.3067 | 5.28 | 5.28 | 5.28 | -0.14 (-2.58%) | 131,550 |
28 Oct 2009 | MYR | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | +0.087 (+1.63%) | 4,500 |