Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | MYR | 0.3023 | 0.3163 | 0.3023 | 0.307 | 0.307 | 0.0 (0.0%) | 441,932 |
16 Nov 2009 | MYR | 0.3116 | 0.3209 | 0.307 | 0.307 | 0.307 | -0.014 (-4.33%) | 1,457,162 |
13 Nov 2009 | MYR | 0.3302 | 0.3349 | 0.3163 | 0.3209 | 0.3209 | -0.005 (-1.44%) | 649,515 |
12 Nov 2009 | MYR | 0.3163 | 0.3395 | 0.3163 | 0.3256 | 0.3256 | +0.009 (+2.94%) | 1,224,317 |
11 Nov 2009 | MYR | 0.3302 | 0.3302 | 0.3116 | 0.3163 | 0.3163 | -0.014 (-4.21%) | 1,117,892 |
10 Nov 2009 | MYR | 0.3535 | 0.3628 | 0.3256 | 0.3302 | 0.3302 | -0.019 (-5.33%) | 6,353,142 |
9 Nov 2009 | MYR | 0.307 | 0.3535 | 0.307 | 0.3488 | 0.3488 | +0.042 (+13.62%) | 4,619,060 |
6 Nov 2009 | MYR | 0.3116 | 0.3163 | 0.307 | 0.307 | 0.307 | -0.005 (-1.48%) | 774,000 |
5 Nov 2009 | MYR | 0.3163 | 0.3163 | 0.3023 | 0.3116 | 0.3116 | -0.009 (-2.90%) | 802,595 |
4 Nov 2009 | MYR | 0.3116 | 0.3209 | 0.3116 | 0.3209 | 0.3209 | +0.009 (+2.98%) | 1,026,840 |
3 Nov 2009 | MYR | 0.3209 | 0.3349 | 0.3116 | 0.3116 | 0.3116 | -0.009 (-2.90%) | 1,813,955 |
2 Nov 2009 | MYR | 0.2698 | 0.3256 | 0.2698 | 0.3209 | 0.3209 | +0.051 (+18.94%) | 1,892,000 |
30 Oct 2009 | MYR | 0.2744 | 0.2744 | 0.2698 | 0.2698 | 0.2698 | 0.0 (0.0%) | 281,865 |
29 Oct 2009 | MYR | 0.2791 | 0.2791 | 0.2698 | 0.2698 | 0.2698 | -0.005 (-1.68%) | 60,200 |
28 Oct 2009 | MYR | 0.2791 | 0.2837 | 0.2744 | 0.2744 | 0.2744 | -0.005 (-1.68%) | 557,065 |
27 Oct 2009 | MYR | 0.2837 | 0.2837 | 0.2791 | 0.2791 | 0.2791 | -0.009 (-3.22%) | 140,825 |
26 Oct 2009 | MYR | 0.2837 | 0.293 | 0.2837 | 0.2884 | 0.2884 | -0.009 (-3.12%) | 48,375 |
23 Oct 2009 | MYR | 0.2884 | 0.2977 | 0.2884 | 0.2977 | 0.2977 | +0.005 (+1.60%) | 72,885 |
22 Oct 2009 | MYR | 0.2884 | 0.293 | 0.2884 | 0.293 | 0.293 | 0.0 (0.0%) | 65,037 |
21 Oct 2009 | MYR | 0.2977 | 0.2977 | 0.293 | 0.293 | 0.293 | -0.009 (-3.08%) | 26,875 |
20 Oct 2009 | MYR | 0.3023 | 0.3116 | 0.3023 | 0.3023 | 0.3023 | 0.0 (0.0%) | 92,450 |
19 Oct 2009 | MYR | 0.2977 | 0.3023 | 0.2977 | 0.3023 | 0.3023 | 0.0 (0.0%) | 103,200 |
16 Oct 2009 | MYR | 0.2884 | 0.3023 | 0.2884 | 0.3023 | 0.3023 | 0.0 (0.0%) | 174,580 |
15 Oct 2009 | MYR | 0.3116 | 0.3116 | 0.293 | 0.3023 | 0.3023 | -0.009 (-2.98%) | 192,317 |
14 Oct 2009 | MYR | 0.3116 | 0.3163 | 0.307 | 0.3116 | 0.3116 | 0.0 (0.0%) | 139,750 |
13 Oct 2009 | MYR | 0.2977 | 0.3256 | 0.2977 | 0.3116 | 0.3116 | +0.023 (+8.04%) | 577,167 |
12 Oct 2009 | MYR | 0.2837 | 0.2884 | 0.2791 | 0.2884 | 0.2884 | +0.005 (+1.66%) | 134,697 |
9 Oct 2009 | MYR | 0.2884 | 0.2884 | 0.2837 | 0.2837 | 0.2837 | -0.005 (-1.63%) | 137,385 |
8 Oct 2009 | MYR | 0.2884 | 0.2884 | 0.2837 | 0.2884 | 0.2884 | 0.0 (0.0%) | 190,382 |
7 Oct 2009 | MYR | 0.2791 | 0.293 | 0.2791 | 0.2884 | 0.2884 | +0.014 (+5.10%) | 351,417 |