Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | MYR | 0.2455 | 0.2455 | 0.2409 | 0.2409 | 0.2409 | -0.014 (-5.38%) | 38,500 |
16 Nov 2009 | MYR | 0.2364 | 0.2546 | 0.2364 | 0.2546 | 0.2546 | +0.014 (+5.69%) | 199,320 |
13 Nov 2009 | MYR | 0.2455 | 0.25 | 0.2409 | 0.2409 | 0.2409 | -0.014 (-5.38%) | 82,830 |
12 Nov 2009 | MYR | 0.2364 | 0.2546 | 0.2364 | 0.2546 | 0.2546 | +0.009 (+3.71%) | 30,800 |
11 Nov 2009 | MYR | 0.2455 | 0.2455 | 0.2455 | 0.2455 | 0.2455 | -0.023 (-8.46%) | 23,100 |
9 Nov 2009 | MYR | 0.2455 | 0.2864 | 0.2455 | 0.2682 | 0.2682 | +0.027 (+11.33%) | 189,200 |
6 Nov 2009 | MYR | 0.2455 | 0.2455 | 0.2364 | 0.2409 | 0.2409 | -0.009 (-3.64%) | 249,700 |
5 Nov 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 35,200 |
3 Nov 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 33,000 |
2 Nov 2009 | MYR | 0.2636 | 0.2636 | 0.25 | 0.25 | 0.25 | -0.014 (-5.16%) | 4,400 |
30 Oct 2009 | MYR | 0.2546 | 0.2636 | 0.2546 | 0.2636 | 0.2636 | +0.018 (+7.37%) | 34,100 |
29 Oct 2009 | MYR | 0.2546 | 0.2546 | 0.2455 | 0.2455 | 0.2455 | -0.018 (-6.87%) | 25,960 |
28 Oct 2009 | MYR | 0.2455 | 0.2636 | 0.2409 | 0.2636 | 0.2636 | +0.014 (+5.44%) | 70,620 |
27 Oct 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.004 (+1.83%) | 1,100 |
26 Oct 2009 | MYR | 0.2636 | 0.2636 | 0.2455 | 0.2455 | 0.2455 | -0.018 (-6.87%) | 55,000 |
22 Oct 2009 | MYR | 0.2591 | 0.2636 | 0.2591 | 0.2636 | 0.2636 | +0.004 (+1.74%) | 68,860 |
21 Oct 2009 | MYR | 0.2591 | 0.2591 | 0.2591 | 0.2591 | 0.2591 | +0.009 (+3.64%) | 66,000 |
20 Oct 2009 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.023 (-8.32%) | 56,100 |
19 Oct 2009 | MYR | 0.2591 | 0.2727 | 0.2591 | 0.2727 | 0.2727 | +0.004 (+1.68%) | 49,500 |
16 Oct 2009 | MYR | 0.2636 | 0.2682 | 0.2636 | 0.2682 | 0.2682 | +0.009 (+3.51%) | 71,500 |
15 Oct 2009 | MYR | 0.2591 | 0.2591 | 0.2591 | 0.2591 | 0.2591 | -0.009 (-3.39%) | 44,550 |
14 Oct 2009 | MYR | 0.2682 | 0.2682 | 0.2546 | 0.2682 | 0.2682 | +0.005 (+1.75%) | 29,700 |
13 Oct 2009 | MYR | 0.2727 | 0.2727 | 0.2591 | 0.2636 | 0.2636 | -0.009 (-3.34%) | 71,500 |
12 Oct 2009 | MYR | 0.2546 | 0.2727 | 0.2546 | 0.2727 | 0.2727 | +0.023 (+9.08%) | 350,020 |
9 Oct 2009 | MYR | 0.2318 | 0.25 | 0.2318 | 0.25 | 0.25 | -0.014 (-5.16%) | 60,940 |
8 Oct 2009 | MYR | 0.2409 | 0.2636 | 0.2364 | 0.2636 | 0.2636 | +0.018 (+7.37%) | 38,060 |
7 Oct 2009 | MYR | 0.2455 | 0.2455 | 0.2455 | 0.2455 | 0.2455 | -0.018 (-6.87%) | 5,500 |
6 Oct 2009 | MYR | 0.2546 | 0.2636 | 0.2546 | 0.2636 | 0.2636 | +0.032 (+13.72%) | 111,650 |
5 Oct 2009 | MYR | 0.2364 | 0.2364 | 0.2318 | 0.2318 | 0.2318 | -0.009 (-3.78%) | 30,250 |
2 Oct 2009 | MYR | 0.2409 | 0.2409 | 0.2364 | 0.2409 | 0.2409 | 0.0 (0.0%) | 66,550 |