Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2009 | MYR | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | +0.02 (+0.36%) | 5,000 |
5 Nov 2009 | MYR | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.0 (0.0%) | 12,000 |
3 Nov 2009 | MYR | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | +0.01 (+0.18%) | 8,000 |
2 Nov 2009 | MYR | 5.55 | 5.57 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 65,500 |
30 Oct 2009 | MYR | 5.58 | 5.6 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 10,600 |
29 Oct 2009 | MYR | 5.56 | 5.6 | 5.56 | 5.6 | 5.6 | -0.05 (-0.88%) | 31,000 |
28 Oct 2009 | MYR | 5.65 | 5.65 | 5.62 | 5.65 | 5.65 | +0.03 (+0.53%) | 23,500 |
27 Oct 2009 | MYR | 5.7 | 5.7 | 5.6 | 5.62 | 5.62 | -0.08 (-1.40%) | 52,000 |
26 Oct 2009 | MYR | 5.7 | 5.7 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 40,000 |
23 Oct 2009 | MYR | 5.75 | 5.76 | 5.7 | 5.7 | 5.7 | -0.02 (-0.35%) | 25,400 |
22 Oct 2009 | MYR | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.03 (-0.52%) | 2,000 |
21 Oct 2009 | MYR | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 10,000 |
20 Oct 2009 | MYR | 5.7 | 5.75 | 5.7 | 5.75 | 5.75 | +0.1 (+1.77%) | 30,200 |
19 Oct 2009 | MYR | 5.69 | 5.76 | 5.65 | 5.65 | 5.65 | +0.03 (+0.53%) | 562,900 |
16 Oct 2009 | MYR | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | +0.01 (+0.18%) | 18,300 |
15 Oct 2009 | MYR | 5.58 | 5.65 | 5.58 | 5.61 | 5.61 | +0.05 (+0.90%) | 13,000 |
14 Oct 2009 | MYR | 5.6 | 5.62 | 5.56 | 5.56 | 5.56 | +0.03 (+0.54%) | 59,200 |
13 Oct 2009 | MYR | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | +0.01 (+0.18%) | 2,000 |
12 Oct 2009 | MYR | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 8,900 |
9 Oct 2009 | MYR | 5.57 | 5.57 | 5.51 | 5.52 | 5.52 | +0.01 (+0.18%) | 44,500 |
8 Oct 2009 | MYR | 5.57 | 5.57 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 69,800 |
7 Oct 2009 | MYR | 5.53 | 5.59 | 5.53 | 5.57 | 5.57 | +0.05 (+0.91%) | 28,200 |
6 Oct 2009 | MYR | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 312,900 |
5 Oct 2009 | MYR | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 2,000 |
2 Oct 2009 | MYR | 5.53 | 5.53 | 5.5 | 5.52 | 5.52 | -0.01 (-0.18%) | 140,000 |
1 Oct 2009 | MYR | 5.51 | 5.53 | 5.5 | 5.53 | 5.53 | +0.03 (+0.55%) | 65,000 |
30 Sep 2009 | MYR | 5.52 | 5.52 | 5.5 | 5.5 | 5.5 | -0.01 (-0.18%) | 10,000 |
29 Sep 2009 | MYR | 5.6 | 5.6 | 5.5 | 5.51 | 5.51 | -0.01 (-0.18%) | 13,600 |
28 Sep 2009 | MYR | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | -0.04 (-0.72%) | 13,000 |
25 Sep 2009 | MYR | 5.56 | 5.57 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 28,400 |