Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | MYR | 3.24 | 3.25 | 3.21 | 3.25 | 3.25 | -0.02 (-0.61%) | 1,000 |
8 Dec 2009 | MYR | 3.24 | 3.3 | 3.24 | 3.27 | 3.27 | -0.18 (-5.22%) | 24,100 |
7 Dec 2009 | MYR | 3.49 | 3.49 | 3.21 | 3.45 | 3.45 | +0.23 (+7.14%) | 19,500 |
4 Dec 2009 | MYR | 3.23 | 3.23 | 3.21 | 3.22 | 3.22 | 0.0 (0.0%) | 10,900 |
3 Dec 2009 | MYR | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 20,000 |
2 Dec 2009 | MYR | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 9,000 |
1 Dec 2009 | MYR | 3.22 | 3.24 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 19,700 |
30 Nov 2009 | MYR | 3.21 | 3.24 | 3.2 | 3.23 | 3.23 | -0.01 (-0.31%) | 11,200 |
26 Nov 2009 | MYR | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 3,100 |
25 Nov 2009 | MYR | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.01 (-0.31%) | 11,400 |
24 Nov 2009 | MYR | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 17,200 |
23 Nov 2009 | MYR | 3.23 | 3.24 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 21,700 |
20 Nov 2009 | MYR | 3.22 | 3.23 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 23,100 |
19 Nov 2009 | MYR | 3.23 | 3.23 | 3.21 | 3.22 | 3.22 | 0.0 (0.0%) | 51,400 |
18 Nov 2009 | MYR | 3.23 | 3.24 | 3.22 | 3.22 | 3.22 | -0.01 (-0.31%) | 38,800 |
17 Nov 2009 | MYR | 3.22 | 3.24 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 41,200 |
16 Nov 2009 | MYR | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 73,300 |
13 Nov 2009 | MYR | 3.19 | 3.2 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 21,300 |
12 Nov 2009 | MYR | 3.16 | 3.2 | 3.15 | 3.2 | 3.2 | +0.02 (+0.63%) | 31,200 |
11 Nov 2009 | MYR | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 7,800 |
10 Nov 2009 | MYR | 3.17 | 3.2 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 35,100 |
9 Nov 2009 | MYR | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | +0.01 (+0.32%) | 5,100 |
6 Nov 2009 | MYR | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 24,100 |
5 Nov 2009 | MYR | 3.17 | 3.18 | 3.14 | 3.18 | 3.18 | +0.01 (+0.32%) | 5,100 |
4 Nov 2009 | MYR | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | +0.02 (+0.63%) | 5,200 |
3 Nov 2009 | MYR | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | -0.03 (-0.94%) | 23,300 |
30 Oct 2009 | MYR | 3.14 | 3.25 | 3.13 | 3.18 | 3.18 | +0.04 (+1.27%) | 18,800 |
29 Oct 2009 | MYR | 3.12 | 3.14 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 23,700 |
28 Oct 2009 | MYR | 3.1 | 3.15 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 42,100 |
27 Oct 2009 | MYR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.01 (-0.32%) | 16,000 |