Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | MYR | 1.8515 | 1.8515 | 1.8416 | 1.8416 | 1.8416 | -0.01 (-0.53%) | 515,403 |
22 Dec 2009 | MYR | 1.8812 | 1.8812 | 1.8416 | 1.8515 | 1.8515 | -0.03 (-1.58%) | 484,800 |
21 Dec 2009 | MYR | 1.8416 | 1.8812 | 1.8218 | 1.8812 | 1.8812 | +0.04 (+2.15%) | 2,141,301 |
17 Dec 2009 | MYR | 1.8317 | 1.8416 | 1.8218 | 1.8416 | 1.8416 | +0.01 (+0.54%) | 584,891 |
16 Dec 2009 | MYR | 1.8416 | 1.8614 | 1.8218 | 1.8317 | 1.8317 | 0.0 (0.0%) | 606,808 |
15 Dec 2009 | MYR | 1.8317 | 1.8416 | 1.8119 | 1.8317 | 1.8317 | -0.01 (-0.54%) | 642,461 |
14 Dec 2009 | MYR | 1.8317 | 1.8515 | 1.8119 | 1.8416 | 1.8416 | +0.01 (+0.54%) | 1,005,253 |
11 Dec 2009 | MYR | 1.8416 | 1.8416 | 1.8218 | 1.8317 | 1.8317 | 0.0 (0.0%) | 781,538 |
10 Dec 2009 | MYR | 1.8713 | 1.8713 | 1.8317 | 1.8317 | 1.8317 | -0.03 (-1.60%) | 747,602 |
9 Dec 2009 | MYR | 1.8812 | 1.8812 | 1.8416 | 1.8614 | 1.8614 | -0.02 (-1.05%) | 1,211,596 |
8 Dec 2009 | MYR | 1.8713 | 1.8812 | 1.8614 | 1.8812 | 1.8812 | +0.02 (+1.06%) | 1,400,567 |
7 Dec 2009 | MYR | 1.8515 | 1.8911 | 1.8515 | 1.8614 | 1.8614 | 0.0 (0.0%) | 1,153,824 |
4 Dec 2009 | MYR | 1.8614 | 1.8614 | 1.8416 | 1.8614 | 1.8614 | -0.02 (-1.05%) | 396,930 |
3 Dec 2009 | MYR | 1.8812 | 1.8812 | 1.8614 | 1.8812 | 1.8812 | -0.01 (-0.52%) | 938,694 |
2 Dec 2009 | MYR | 1.8713 | 1.901 | 1.8614 | 1.8911 | 1.8911 | +0.03 (+1.60%) | 1,730,029 |
1 Dec 2009 | MYR | 1.8317 | 1.8812 | 1.8317 | 1.8614 | 1.8614 | +0.03 (+1.62%) | 1,800,931 |
30 Nov 2009 | MYR | 1.8218 | 1.8416 | 1.8119 | 1.8317 | 1.8317 | -0.01 (-0.54%) | 2,316,536 |
26 Nov 2009 | MYR | 1.8713 | 1.8812 | 1.8416 | 1.8416 | 1.8416 | -0.04 (-2.11%) | 966,772 |
25 Nov 2009 | MYR | 1.8614 | 1.8812 | 1.8515 | 1.8812 | 1.8812 | +0.02 (+1.06%) | 774,872 |
24 Nov 2009 | MYR | 1.8812 | 1.8812 | 1.8515 | 1.8614 | 1.8614 | -0.02 (-1.05%) | 589,840 |
23 Nov 2009 | MYR | 1.8614 | 1.8911 | 1.8614 | 1.8812 | 1.8812 | 0.0 (0.0%) | 1,055,147 |
20 Nov 2009 | MYR | 1.8614 | 1.8812 | 1.8515 | 1.8812 | 1.8812 | +0.01 (+0.53%) | 762,550 |
19 Nov 2009 | MYR | 1.901 | 1.901 | 1.8713 | 1.8713 | 1.8713 | -0.02 (-1.05%) | 695,082 |
18 Nov 2009 | MYR | 1.901 | 1.9109 | 1.8812 | 1.8911 | 1.8911 | -0.01 (-0.52%) | 413,494 |
17 Nov 2009 | MYR | 1.9307 | 1.9307 | 1.8812 | 1.901 | 1.901 | -0.03 (-1.54%) | 1,212,202 |
16 Nov 2009 | MYR | 1.9307 | 1.9505 | 1.9109 | 1.9307 | 1.9307 | +0.01 (+0.52%) | 1,298,052 |
13 Nov 2009 | MYR | 1.8812 | 1.9208 | 1.8812 | 1.9208 | 1.9208 | +0.02 (+1.04%) | 649,733 |
12 Nov 2009 | MYR | 1.9307 | 1.9505 | 1.8911 | 1.901 | 1.901 | -0.03 (-1.54%) | 953,238 |
11 Nov 2009 | MYR | 1.8911 | 1.9802 | 1.8911 | 1.9307 | 1.9307 | +0.05 (+2.63%) | 4,659,736 |
10 Nov 2009 | MYR | 1.8911 | 1.9109 | 1.8713 | 1.8812 | 1.8812 | 0.0 (0.0%) | 918,595 |