Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2009 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 97,000 |
30 Nov 2009 | MYR | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 217,500 |
26 Nov 2009 | MYR | 0.805 | 0.81 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 91,000 |
25 Nov 2009 | MYR | 0.8 | 0.805 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 51,000 |
24 Nov 2009 | MYR | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | +0.005 (+0.63%) | 68,800 |
23 Nov 2009 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 19,500 |
20 Nov 2009 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 204,000 |
19 Nov 2009 | MYR | 0.805 | 0.805 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 57,900 |
18 Nov 2009 | MYR | 0.8 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 62,000 |
17 Nov 2009 | MYR | 0.805 | 0.805 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 62,500 |
16 Nov 2009 | MYR | 0.815 | 0.815 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 71,700 |
13 Nov 2009 | MYR | 0.81 | 0.815 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 38,300 |
12 Nov 2009 | MYR | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 103,000 |
11 Nov 2009 | MYR | 0.81 | 0.82 | 0.795 | 0.82 | 0.82 | 0.0 (0.0%) | 72,800 |
10 Nov 2009 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 119,400 |
9 Nov 2009 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 109,800 |
6 Nov 2009 | MYR | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 31,400 |
5 Nov 2009 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 101,000 |
4 Nov 2009 | MYR | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 72,000 |
3 Nov 2009 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 73,000 |
2 Nov 2009 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 4,000 |
30 Oct 2009 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 87,400 |
29 Oct 2009 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 50,000 |
28 Oct 2009 | MYR | 0.8 | 0.805 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 76,000 |
27 Oct 2009 | MYR | 0.795 | 0.82 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 59,700 |
26 Oct 2009 | MYR | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 232,300 |
23 Oct 2009 | MYR | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 90,000 |
22 Oct 2009 | MYR | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 725,500 |
21 Oct 2009 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 139,100 |
20 Oct 2009 | MYR | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 324,700 |