Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2009 | MYR | 10.42 | 10.68 | 10.42 | 10.54 | 10.54 | -0.06 (-0.57%) | 3,700 |
19 Nov 2009 | MYR | 10.56 | 10.6 | 10.56 | 10.6 | 10.6 | +0.04 (+0.38%) | 2,500 |
18 Nov 2009 | MYR | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.04 (-0.38%) | 5,000 |
17 Nov 2009 | MYR | 10.62 | 10.62 | 10.6 | 10.6 | 10.6 | -0.1 (-0.93%) | 4,000 |
16 Nov 2009 | MYR | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 1,000 |
13 Nov 2009 | MYR | 10.6 | 10.72 | 10.6 | 10.7 | 10.7 | -0.1 (-0.93%) | 1,449,300 |
12 Nov 2009 | MYR | 10.8 | 10.9 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 9,500 |
11 Nov 2009 | MYR | 10.8 | 10.9 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 22,000 |
10 Nov 2009 | MYR | 10.7 | 10.8 | 10.7 | 10.8 | 10.8 | +0.14 (+1.31%) | 2,000 |
9 Nov 2009 | MYR | 10.6 | 10.66 | 10.6 | 10.66 | 10.66 | -0.02 (-0.19%) | 49,000 |
6 Nov 2009 | MYR | 10.74 | 10.74 | 10.68 | 10.68 | 10.68 | -0.08 (-0.74%) | 16,300 |
5 Nov 2009 | MYR | 10.78 | 10.8 | 10.76 | 10.76 | 10.76 | 0.0 (0.0%) | 15,100 |
4 Nov 2009 | MYR | 10.74 | 10.76 | 10.72 | 10.76 | 10.76 | +0.04 (+0.37%) | 27,200 |
3 Nov 2009 | MYR | 10.76 | 10.76 | 10.7 | 10.72 | 10.72 | +0.02 (+0.19%) | 18,600 |
2 Nov 2009 | MYR | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 23,100 |
30 Oct 2009 | MYR | 10.7 | 10.7 | 10.68 | 10.7 | 10.7 | +0.1 (+0.94%) | 16,900 |
29 Oct 2009 | MYR | 10.62 | 10.62 | 10.6 | 10.6 | 10.6 | -0.1 (-0.93%) | 23,900 |
28 Oct 2009 | MYR | 10.6 | 10.78 | 10.6 | 10.7 | 10.7 | +0.1 (+0.94%) | 80,100 |
27 Oct 2009 | MYR | 10.56 | 10.6 | 10.56 | 10.6 | 10.6 | +0.08 (+0.76%) | 10,400 |
26 Oct 2009 | MYR | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.22 (-2.05%) | 3,000 |
23 Oct 2009 | MYR | 10.42 | 10.76 | 10.42 | 10.74 | 10.74 | +0.04 (+0.37%) | 9,000 |
22 Oct 2009 | MYR | 10.7 | 10.8 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 12,100 |
21 Oct 2009 | MYR | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 60,000 |
20 Oct 2009 | MYR | 10.6 | 10.72 | 10.6 | 10.7 | 10.7 | -0.02 (-0.19%) | 9,400 |
19 Oct 2009 | MYR | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | +0.12 (+1.13%) | 5,100 |
16 Oct 2009 | MYR | 10.6 | 10.7 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 12,500 |
15 Oct 2009 | MYR | 10.68 | 10.68 | 10.52 | 10.6 | 10.6 | 0.0 (0.0%) | 17,300 |
14 Oct 2009 | MYR | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | +0.1 (+0.95%) | 1,900 |
13 Oct 2009 | MYR | 10.6 | 10.6 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 5,000 |
12 Oct 2009 | MYR | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | +0.06 (+0.57%) | 1,000 |