Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2009 | MYR | 5.3333 | 5.3333 | 5.3267 | 5.3333 | 5.3333 | -0.02 (-0.37%) | 5,250 |
26 Oct 2009 | MYR | 5.3667 | 5.3667 | 5.3533 | 5.3533 | 5.3533 | -0.027 (-0.50%) | 26,400 |
23 Oct 2009 | MYR | 5.3867 | 5.4 | 5.3667 | 5.38 | 5.38 | -0.02 (-0.37%) | 23,250 |
22 Oct 2009 | MYR | 5.4 | 5.4 | 5.38 | 5.4 | 5.4 | +0.007 (+0.12%) | 22,500 |
21 Oct 2009 | MYR | 5.4067 | 5.4067 | 5.3933 | 5.3933 | 5.3933 | -0.04 (-0.74%) | 3,900 |
20 Oct 2009 | MYR | 5.4667 | 5.4667 | 5.42 | 5.4333 | 5.4333 | 0.0 (0.0%) | 19,650 |
19 Oct 2009 | MYR | 5.3933 | 5.4333 | 5.3933 | 5.4333 | 5.4333 | -0.02 (-0.37%) | 41,550 |
16 Oct 2009 | MYR | 5.42 | 5.46 | 5.42 | 5.4533 | 5.4533 | +0.033 (+0.61%) | 16,950 |
15 Oct 2009 | MYR | 5.4267 | 5.4333 | 5.4133 | 5.42 | 5.42 | +0.02 (+0.37%) | 24,150 |
14 Oct 2009 | MYR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.007 (-0.12%) | 27,000 |
13 Oct 2009 | MYR | 5.4133 | 5.4133 | 5.4067 | 5.4067 | 5.4067 | -0.02 (-0.37%) | 12,000 |
12 Oct 2009 | MYR | 5.42 | 5.4267 | 5.4 | 5.4267 | 5.4267 | +0.013 (+0.25%) | 21,000 |
9 Oct 2009 | MYR | 5.3933 | 5.4133 | 5.3933 | 5.4133 | 5.4133 | +0.013 (+0.25%) | 20,250 |
8 Oct 2009 | MYR | 5.3933 | 5.4133 | 5.3867 | 5.4 | 5.4 | 0.0 (0.0%) | 32,400 |
7 Oct 2009 | MYR | 5.3667 | 5.4 | 5.3667 | 5.4 | 5.4 | +0.033 (+0.62%) | 29,100 |
6 Oct 2009 | MYR | 5.3667 | 5.3667 | 5.3667 | 5.3667 | 5.3667 | 0.0 (0.0%) | 38,550 |
5 Oct 2009 | MYR | 5.3667 | 5.3667 | 5.3667 | 5.3667 | 5.3667 | 0.0 (0.0%) | 47,400 |
2 Oct 2009 | MYR | 5.3667 | 5.3667 | 5.3667 | 5.3667 | 5.3667 | -0.007 (-0.12%) | 38,700 |
1 Oct 2009 | MYR | 5.3667 | 5.38 | 5.3667 | 5.3733 | 5.3733 | +0.007 (+0.12%) | 13,500 |
30 Sep 2009 | MYR | 5.3667 | 5.3667 | 5.3667 | 5.3667 | 5.3667 | 0.0 (0.0%) | 7,500 |
29 Sep 2009 | MYR | 5.3667 | 5.4 | 5.36 | 5.3667 | 5.3667 | 0.0 (0.0%) | 34,050 |
28 Sep 2009 | MYR | 5.3467 | 5.3667 | 5.3467 | 5.3667 | 5.3667 | +0.02 (+0.37%) | 104,550 |
25 Sep 2009 | MYR | 5.3467 | 5.3667 | 5.3467 | 5.3467 | 5.3467 | 0.0 (0.0%) | 27,300 |
24 Sep 2009 | MYR | 5.3467 | 5.3467 | 5.3467 | 5.3467 | 5.3467 | 0.0 (0.0%) | 52,050 |
23 Sep 2009 | MYR | 5.34 | 5.36 | 5.34 | 5.3467 | 5.3467 | +0.007 (+0.13%) | 45,750 |
18 Sep 2009 | MYR | 5.3333 | 5.3467 | 5.3333 | 5.34 | 5.34 | +0.007 (+0.13%) | 20,250 |
17 Sep 2009 | MYR | 5.3333 | 5.3333 | 5.32 | 5.3333 | 5.3333 | 0.0 (0.0%) | 48,600 |
16 Sep 2009 | MYR | 5.3467 | 5.3533 | 5.3133 | 5.3333 | 5.3333 | -0.007 (-0.13%) | 45,300 |
15 Sep 2009 | MYR | 5.34 | 5.34 | 5.3333 | 5.34 | 5.34 | 0.0 (0.0%) | 7,800 |
14 Sep 2009 | MYR | 5.3667 | 5.4 | 5.34 | 5.34 | 5.34 | -0.067 (-1.23%) | 29,850 |