Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2009 | MYR | 10.58 | 10.6 | 10.54 | 10.54 | 10.54 | +0.04 (+0.38%) | 2,000 |
8 Oct 2009 | MYR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 5,000 |
7 Oct 2009 | MYR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 400 |
6 Oct 2009 | MYR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.16 (-1.50%) | 1,000 |
1 Oct 2009 | MYR | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | -0.02 (-0.19%) | 1,300 |
30 Sep 2009 | MYR | 10.62 | 10.68 | 10.62 | 10.68 | 10.68 | +0.06 (+0.56%) | 2,400 |
29 Sep 2009 | MYR | 10.6 | 10.62 | 10.6 | 10.62 | 10.62 | +0.04 (+0.38%) | 17,000 |
28 Sep 2009 | MYR | 10.58 | 10.58 | 10.52 | 10.58 | 10.58 | 0.0 (0.0%) | 7,500 |
25 Sep 2009 | MYR | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.1 (-0.94%) | 400 |
23 Sep 2009 | MYR | 10.9 | 10.9 | 10.6 | 10.68 | 10.68 | -0.12 (-1.11%) | 10,300 |
18 Sep 2009 | MYR | 10.78 | 10.8 | 10.78 | 10.8 | 10.8 | 0.0 (0.0%) | 2,400 |
17 Sep 2009 | MYR | 10.6 | 10.8 | 10.6 | 10.8 | 10.8 | +0.18 (+1.69%) | 79,500 |
16 Sep 2009 | MYR | 10.78 | 10.8 | 10.6 | 10.62 | 10.62 | +0.02 (+0.19%) | 12,100 |
15 Sep 2009 | MYR | 10.8 | 10.8 | 10.6 | 10.6 | 10.6 | -0.06 (-0.56%) | 3,000 |
14 Sep 2009 | MYR | 10.7 | 10.7 | 10.66 | 10.66 | 10.66 | -0.06 (-0.56%) | 700 |
10 Sep 2009 | MYR | 10.7 | 10.72 | 10.7 | 10.72 | 10.72 | +0.12 (+1.13%) | 19,100 |
9 Sep 2009 | MYR | 10.7 | 10.7 | 10.6 | 10.6 | 10.6 | -0.1 (-0.93%) | 6,500 |
8 Sep 2009 | MYR | 10.62 | 10.7 | 10.6 | 10.7 | 10.7 | 0.0 (0.0%) | 4,600 |
7 Sep 2009 | MYR | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | +0.02 (+0.19%) | 5,000 |
4 Sep 2009 | MYR | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | +0.02 (+0.19%) | 54,100 |
3 Sep 2009 | MYR | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.04 (-0.37%) | 100 |
2 Sep 2009 | MYR | 10.56 | 10.7 | 10.56 | 10.7 | 10.7 | +0.1 (+0.94%) | 7,200 |
1 Sep 2009 | MYR | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 1,500 |
28 Aug 2009 | MYR | 10.6 | 10.62 | 10.58 | 10.6 | 10.6 | +0.1 (+0.95%) | 306,900 |
27 Aug 2009 | MYR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.06 (-0.57%) | 1,000 |
26 Aug 2009 | MYR | 10.52 | 10.56 | 10.52 | 10.56 | 10.56 | +0.04 (+0.38%) | 1,000 |
25 Aug 2009 | MYR | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 (0.0%) | 14,500 |
24 Aug 2009 | MYR | 10.5 | 10.58 | 10.5 | 10.52 | 10.52 | 0.0 (0.0%) | 6,000 |
21 Aug 2009 | MYR | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.04 (-0.38%) | 24,000 |
20 Aug 2009 | MYR | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0 (0.0%) | 11,000 |