Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2009 | MYR | 3.1 | 3.12 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 22,300 |
23 Oct 2009 | MYR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | +0.01 (+0.32%) | 17,000 |
22 Oct 2009 | MYR | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.09 (-2.83%) | 9,600 |
20 Oct 2009 | MYR | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 7,000 |
19 Oct 2009 | MYR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 6,000 |
16 Oct 2009 | MYR | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 10,100 |
15 Oct 2009 | MYR | 3.18 | 3.18 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 9,800 |
14 Oct 2009 | MYR | 3.17 | 3.19 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 24,900 |
13 Oct 2009 | MYR | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 15,700 |
12 Oct 2009 | MYR | 3.15 | 3.2 | 3.15 | 3.2 | 3.2 | +0.08 (+2.56%) | 42,400 |
9 Oct 2009 | MYR | 3.11 | 3.14 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 27,200 |
8 Oct 2009 | MYR | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | +0.01 (+0.32%) | 7,300 |
7 Oct 2009 | MYR | 3.18 | 3.18 | 3.09 | 3.14 | 3.14 | +0.04 (+1.29%) | 11,800 |
6 Oct 2009 | MYR | 3.2 | 3.2 | 3.06 | 3.1 | 3.1 | -0.1 (-3.13%) | 8,300 |
5 Oct 2009 | MYR | 3.25 | 3.25 | 3.05 | 3.2 | 3.2 | +0.14 (+4.58%) | 2,200 |
2 Oct 2009 | MYR | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 11,500 |
1 Oct 2009 | MYR | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 2,000 |
30 Sep 2009 | MYR | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 4,300 |
29 Sep 2009 | MYR | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | +0.03 (+0.99%) | 2,200 |
28 Sep 2009 | MYR | 3.06 | 3.1 | 3.03 | 3.03 | 3.03 | -0.07 (-2.26%) | 20,000 |
25 Sep 2009 | MYR | 3.02 | 3.1 | 3.02 | 3.1 | 3.1 | +0.08 (+2.65%) | 12,100 |
24 Sep 2009 | MYR | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | +0.01 (+0.33%) | 7,600 |
23 Sep 2009 | MYR | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 12,000 |
18 Sep 2009 | MYR | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +0.01 (+0.33%) | 5,000 |
17 Sep 2009 | MYR | 3.01 | 3.01 | 3 | 3 | 3 | 0.0 (0.0%) | 26,000 |
16 Sep 2009 | MYR | 3 | 3 | 3 | 3 | 3 | -0.01 (-0.33%) | 13,500 |
15 Sep 2009 | MYR | 3 | 3.01 | 3 | 3.01 | 3.01 | +0.02 (+0.67%) | 8,000 |
14 Sep 2009 | MYR | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,000 |
11 Sep 2009 | MYR | 3 | 3.02 | 3 | 3 | 3 | 0.0 (0.0%) | 15,000 |
10 Sep 2009 | MYR | 3 | 3 | 3 | 3 | 3 | -0.04 (-1.32%) | 31,500 |