Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2009 | MYR | 0.356 | 0.356 | 0.34 | 0.352 | 0.352 | 0.0 (0.0%) | 87,999 |
14 Dec 2009 | MYR | 0.36 | 0.36 | 0.348 | 0.352 | 0.352 | -0.002 (-0.56%) | 280,499 |
11 Dec 2009 | MYR | 0.358 | 0.358 | 0.346 | 0.354 | 0.354 | -0.002 (-0.56%) | 53,499 |
10 Dec 2009 | MYR | 0.358 | 0.358 | 0.354 | 0.356 | 0.356 | 0.0 (0.0%) | 356,749 |
9 Dec 2009 | MYR | 0.356 | 0.358 | 0.352 | 0.356 | 0.356 | -0.004 (-1.11%) | 386,249 |
8 Dec 2009 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | +0.004 (+1.12%) | 387,999 |
7 Dec 2009 | MYR | 0.36 | 0.36 | 0.35 | 0.356 | 0.356 | -0.002 (-0.56%) | 466,749 |
4 Dec 2009 | MYR | 0.358 | 0.36 | 0.354 | 0.358 | 0.358 | +0.006 (+1.70%) | 1,331,749 |
3 Dec 2009 | MYR | 0.36 | 0.36 | 0.352 | 0.352 | 0.352 | -0.004 (-1.12%) | 403,749 |
2 Dec 2009 | MYR | 0.356 | 0.36 | 0.35 | 0.356 | 0.356 | +0.002 (+0.56%) | 747,749 |
1 Dec 2009 | MYR | 0.356 | 0.356 | 0.35 | 0.354 | 0.354 | +0.004 (+1.14%) | 961,749 |
30 Nov 2009 | MYR | 0.352 | 0.352 | 0.344 | 0.35 | 0.35 | -0.01 (-2.78%) | 479,499 |
26 Nov 2009 | MYR | 0.352 | 0.364 | 0.352 | 0.36 | 0.36 | +0.004 (+1.12%) | 198,749 |
25 Nov 2009 | MYR | 0.352 | 0.356 | 0.352 | 0.356 | 0.356 | -0.004 (-1.11%) | 387,999 |
24 Nov 2009 | MYR | 0.362 | 0.364 | 0.354 | 0.36 | 0.36 | -0.004 (-1.10%) | 815,249 |
23 Nov 2009 | MYR | 0.36 | 0.364 | 0.356 | 0.364 | 0.364 | 0.0 (0.0%) | 543,249 |
20 Nov 2009 | MYR | 0.364 | 0.364 | 0.358 | 0.364 | 0.364 | +0.004 (+1.11%) | 520,499 |
19 Nov 2009 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | +0.004 (+1.12%) | 578,499 |
18 Nov 2009 | MYR | 0.36 | 0.362 | 0.352 | 0.356 | 0.356 | -0.004 (-1.11%) | 1,621,999 |
17 Nov 2009 | MYR | 0.36 | 0.362 | 0.358 | 0.36 | 0.36 | 0.0 (0.0%) | 745,749 |
16 Nov 2009 | MYR | 0.358 | 0.362 | 0.358 | 0.36 | 0.36 | 0.0 (0.0%) | 816,499 |
13 Nov 2009 | MYR | 0.37 | 0.37 | 0.354 | 0.36 | 0.36 | -0.004 (-1.10%) | 1,089,499 |
12 Nov 2009 | MYR | 0.376 | 0.376 | 0.354 | 0.364 | 0.364 | -0.006 (-1.62%) | 600,999 |
11 Nov 2009 | MYR | 0.37 | 0.378 | 0.362 | 0.37 | 0.37 | -0.002 (-0.54%) | 1,502,499 |
10 Nov 2009 | MYR | 0.372 | 0.376 | 0.37 | 0.372 | 0.372 | 0.0 (0.0%) | 2,141,999 |
9 Nov 2009 | MYR | 0.378 | 0.378 | 0.366 | 0.372 | 0.372 | 0.0 (0.0%) | 1,359,999 |
6 Nov 2009 | MYR | 0.368 | 0.384 | 0.366 | 0.372 | 0.372 | +0.004 (+1.09%) | 4,096,498 |
5 Nov 2009 | MYR | 0.362 | 0.368 | 0.36 | 0.368 | 0.368 | +0.004 (+1.10%) | 545,499 |
4 Nov 2009 | MYR | 0.368 | 0.372 | 0.364 | 0.364 | 0.364 | -0.006 (-1.62%) | 1,373,999 |
3 Nov 2009 | MYR | 0.384 | 0.384 | 0.366 | 0.37 | 0.37 | -0.006 (-1.60%) | 3,688,249 |