Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | MYR | 5.81 | 5.82 | 5.8 | 5.82 | 5.82 | 0.0 (0.0%) | 18,000 |
22 Dec 2009 | MYR | 5.8 | 5.82 | 5.8 | 5.82 | 5.82 | +0.02 (+0.34%) | 20,000 |
21 Dec 2009 | MYR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | +0.03 (+0.52%) | 9,000 |
17 Dec 2009 | MYR | 5.75 | 5.8 | 5.75 | 5.77 | 5.77 | +0.06 (+1.05%) | 61,000 |
16 Dec 2009 | MYR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | +0.01 (+0.18%) | 2,000 |
15 Dec 2009 | MYR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 11,000 |
11 Dec 2009 | MYR | 5.79 | 5.8 | 5.77 | 5.8 | 5.8 | +0.05 (+0.87%) | 96,000 |
10 Dec 2009 | MYR | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | +0.05 (+0.88%) | 7,200 |
9 Dec 2009 | MYR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 11,000 |
8 Dec 2009 | MYR | 5.7 | 5.7 | 5.68 | 5.7 | 5.7 | -0.07 (-1.21%) | 4,100 |
7 Dec 2009 | MYR | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | +0.09 (+1.58%) | 13,000 |
4 Dec 2009 | MYR | 5.7 | 5.7 | 5.68 | 5.68 | 5.68 | -0.02 (-0.35%) | 102,000 |
3 Dec 2009 | MYR | 5.7 | 5.7 | 5.68 | 5.7 | 5.7 | 0.0 (0.0%) | 29,100 |
2 Dec 2009 | MYR | 5.7 | 5.7 | 5.68 | 5.7 | 5.7 | +0.05 (+0.88%) | 17,700 |
1 Dec 2009 | MYR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.02 (-0.35%) | 62,400 |
30 Nov 2009 | MYR | 5.6 | 5.67 | 5.6 | 5.67 | 5.67 | +0.02 (+0.35%) | 140,400 |
26 Nov 2009 | MYR | 5.65 | 5.65 | 5.63 | 5.65 | 5.65 | +0.02 (+0.36%) | 4,000 |
25 Nov 2009 | MYR | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 0.0 (0.0%) | 3,000 |
24 Nov 2009 | MYR | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | +0.01 (+0.18%) | 13,000 |
23 Nov 2009 | MYR | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 12,600 |
20 Nov 2009 | MYR | 5.6 | 5.65 | 5.58 | 5.62 | 5.62 | -0.06 (-1.06%) | 37,400 |
19 Nov 2009 | MYR | 5.6 | 5.68 | 5.6 | 5.68 | 5.68 | +0.05 (+0.89%) | 16,000 |
18 Nov 2009 | MYR | 5.65 | 5.68 | 5.63 | 5.63 | 5.63 | -0.12 (-2.09%) | 31,000 |
17 Nov 2009 | MYR | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | -0.01 (-0.17%) | 57,000 |
16 Nov 2009 | MYR | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | +0.04 (+0.70%) | 28,500 |
13 Nov 2009 | MYR | 5.78 | 5.78 | 5.7 | 5.72 | 5.72 | -0.05 (-0.87%) | 77,500 |
12 Nov 2009 | MYR | 5.79 | 5.79 | 5.73 | 5.77 | 5.77 | +0.07 (+1.23%) | 24,200 |
11 Nov 2009 | MYR | 5.71 | 5.75 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 210,000 |
10 Nov 2009 | MYR | 5.67 | 5.72 | 5.67 | 5.7 | 5.7 | +0.03 (+0.53%) | 35,100 |
9 Nov 2009 | MYR | 5.7 | 5.7 | 5.6 | 5.67 | 5.67 | +0.09 (+1.61%) | 6,000 |