Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2009 | MYR | 0.79 | 0.83 | 0.79 | 0.825 | 0.825 | +0.03 (+3.77%) | 437,200 |
16 Oct 2009 | MYR | 0.78 | 0.795 | 0.78 | 0.795 | 0.795 | +0.015 (+1.92%) | 167,800 |
15 Oct 2009 | MYR | 0.775 | 0.78 | 0.76 | 0.78 | 0.78 | -0.005 (-0.64%) | 224,100 |
14 Oct 2009 | MYR | 0.79 | 0.79 | 0.775 | 0.785 | 0.785 | -0.005 (-0.63%) | 197,600 |
13 Oct 2009 | MYR | 0.755 | 0.8 | 0.755 | 0.79 | 0.79 | +0.04 (+5.33%) | 298,300 |
12 Oct 2009 | MYR | 0.75 | 0.75 | 0.745 | 0.75 | 0.75 | +0.005 (+0.67%) | 131,800 |
9 Oct 2009 | MYR | 0.73 | 0.755 | 0.73 | 0.745 | 0.745 | +0.015 (+2.05%) | 83,900 |
8 Oct 2009 | MYR | 0.735 | 0.735 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 62,700 |
7 Oct 2009 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 42,000 |
6 Oct 2009 | MYR | 0.725 | 0.725 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 72,000 |
5 Oct 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 57,500 |
2 Oct 2009 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 56,200 |
1 Oct 2009 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 109,600 |
30 Sep 2009 | MYR | 0.735 | 0.735 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 81,000 |
29 Sep 2009 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 33,500 |
28 Sep 2009 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 54,400 |
25 Sep 2009 | MYR | 0.735 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 23,000 |
24 Sep 2009 | MYR | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 118,700 |
23 Sep 2009 | MYR | 0.75 | 0.75 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 22,000 |
18 Sep 2009 | MYR | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 23,400 |
17 Sep 2009 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.025 (-3.27%) | 19,500 |
16 Sep 2009 | MYR | 0.74 | 0.765 | 0.735 | 0.765 | 0.765 | +0.035 (+4.79%) | 156,100 |
15 Sep 2009 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 24,000 |
14 Sep 2009 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 20,500 |
11 Sep 2009 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 76,000 |
10 Sep 2009 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | +0.005 (+0.68%) | 54,400 |
9 Sep 2009 | MYR | 0.745 | 0.745 | 0.735 | 0.735 | 0.735 | -0.01 (-1.34%) | 169,300 |
8 Sep 2009 | MYR | 0.77 | 0.77 | 0.745 | 0.745 | 0.745 | -0.03 (-3.87%) | 78,100 |
7 Sep 2009 | MYR | 0.75 | 0.775 | 0.75 | 0.775 | 0.775 | +0.035 (+4.73%) | 133,200 |
4 Sep 2009 | MYR | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 387,400 |