Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | MYR | 1.8812 | 1.8911 | 1.8713 | 1.8812 | 1.8812 | +0.01 (+0.53%) | 990,002 |
6 Nov 2009 | MYR | 1.8614 | 1.8812 | 1.8416 | 1.8713 | 1.8713 | +0.01 (+0.53%) | 1,879,610 |
5 Nov 2009 | MYR | 1.8515 | 1.8614 | 1.8416 | 1.8614 | 1.8614 | +0.02 (+1.08%) | 819,716 |
4 Nov 2009 | MYR | 1.8416 | 1.8515 | 1.8416 | 1.8416 | 1.8416 | +0.01 (+0.54%) | 657,207 |
3 Nov 2009 | MYR | 1.8515 | 1.8911 | 1.8317 | 1.8317 | 1.8317 | -0.04 (-2.12%) | 1,297,547 |
2 Nov 2009 | MYR | 1.8218 | 1.8713 | 1.8119 | 1.8713 | 1.8713 | +0.03 (+1.61%) | 784,568 |
30 Oct 2009 | MYR | 1.8317 | 1.8416 | 1.8317 | 1.8416 | 1.8416 | +0.03 (+1.64%) | 622,160 |
29 Oct 2009 | MYR | 1.8119 | 1.8218 | 1.802 | 1.8119 | 1.8119 | 0.0 (0.0%) | 849,814 |
28 Oct 2009 | MYR | 1.8218 | 1.8218 | 1.8119 | 1.8119 | 1.8119 | -0.01 (-0.54%) | 944,956 |
27 Oct 2009 | MYR | 1.8119 | 1.8317 | 1.8119 | 1.8218 | 1.8218 | -0.02 (-1.08%) | 2,523,485 |
26 Oct 2009 | MYR | 1.8614 | 1.8614 | 1.8218 | 1.8416 | 1.8416 | -0.03 (-1.59%) | 1,630,948 |
23 Oct 2009 | MYR | 1.9109 | 1.9208 | 1.8713 | 1.8713 | 1.8713 | -0.03 (-1.56%) | 762,752 |
22 Oct 2009 | MYR | 1.8911 | 1.901 | 1.8812 | 1.901 | 1.901 | -0.01 (-0.52%) | 883,750 |
21 Oct 2009 | MYR | 1.9505 | 1.9505 | 1.9109 | 1.9109 | 1.9109 | -0.04 (-2.03%) | 727,301 |
20 Oct 2009 | MYR | 1.9703 | 2 | 1.9406 | 1.9505 | 1.9505 | +0.03 (+1.55%) | 4,079,996 |
19 Oct 2009 | MYR | 1.8515 | 1.9406 | 1.8515 | 1.9208 | 1.9208 | +0.079 (+4.30%) | 5,815,681 |
16 Oct 2009 | MYR | 1.8614 | 1.8713 | 1.8416 | 1.8416 | 1.8416 | -0.01 (-0.53%) | 742,148 |
15 Oct 2009 | MYR | 1.8713 | 1.8812 | 1.8416 | 1.8515 | 1.8515 | -0.01 (-0.53%) | 1,679,125 |
14 Oct 2009 | MYR | 1.8614 | 1.8713 | 1.8317 | 1.8614 | 1.8614 | +0.01 (+0.53%) | 2,287,852 |
13 Oct 2009 | MYR | 1.802 | 1.8614 | 1.7921 | 1.8515 | 1.8515 | +0.05 (+2.75%) | 2,166,753 |
12 Oct 2009 | MYR | 1.8317 | 1.8317 | 1.802 | 1.802 | 1.802 | -0.01 (-0.55%) | 1,086,255 |
9 Oct 2009 | MYR | 1.8119 | 1.8416 | 1.8119 | 1.8119 | 1.8119 | +0.01 (+0.55%) | 1,138,169 |
8 Oct 2009 | MYR | 1.8119 | 1.8218 | 1.802 | 1.802 | 1.802 | -0.02 (-1.09%) | 1,012,222 |
7 Oct 2009 | MYR | 1.7822 | 1.8218 | 1.7822 | 1.8218 | 1.8218 | +0.04 (+2.22%) | 1,479,953 |
6 Oct 2009 | MYR | 1.8119 | 1.8317 | 1.7822 | 1.7822 | 1.7822 | -0.02 (-1.10%) | 943,037 |
5 Oct 2009 | MYR | 1.8416 | 1.8416 | 1.7921 | 1.802 | 1.802 | -0.04 (-2.15%) | 900,920 |
2 Oct 2009 | MYR | 1.8416 | 1.8416 | 1.8317 | 1.8416 | 1.8416 | -0.02 (-1.06%) | 414,706 |
1 Oct 2009 | MYR | 1.8416 | 1.8713 | 1.8416 | 1.8614 | 1.8614 | +0.02 (+1.08%) | 1,537,220 |
30 Sep 2009 | MYR | 1.8416 | 1.8515 | 1.8317 | 1.8416 | 1.8416 | 0.0 (0.0%) | 1,019,090 |
29 Sep 2009 | MYR | 1.8515 | 1.8614 | 1.8317 | 1.8416 | 1.8416 | 0.0 (0.0%) | 1,221,090 |