Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2009 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 10,000 |
19 Oct 2009 | MYR | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.025 (+5.15%) | 23,000 |
16 Oct 2009 | MYR | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 81,000 |
15 Oct 2009 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.015 (+3.13%) | 19,000 |
14 Oct 2009 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 36,000 |
13 Oct 2009 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 10,000 |
12 Oct 2009 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.02 (+4.30%) | 30,000 |
9 Oct 2009 | MYR | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 39,700 |
7 Oct 2009 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 20,000 |
5 Oct 2009 | MYR | 0.47 | 0.505 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 46,800 |
2 Oct 2009 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 18,000 |
1 Oct 2009 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 20,000 |
30 Sep 2009 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 28,900 |
29 Sep 2009 | MYR | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 26,000 |
28 Sep 2009 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.025 (-5.05%) | 41,900 |
25 Sep 2009 | MYR | 0.47 | 0.495 | 0.47 | 0.495 | 0.495 | +0.035 (+7.61%) | 42,100 |
24 Sep 2009 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 148,300 |
23 Sep 2009 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 31,000 |
18 Sep 2009 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 11,000 |
17 Sep 2009 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 54,000 |
15 Sep 2009 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 15,000 |
14 Sep 2009 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 13,000 |
11 Sep 2009 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | +0.02 (+4.35%) | 15,500 |
10 Sep 2009 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 3,900 |
9 Sep 2009 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 10,700 |
8 Sep 2009 | MYR | 0.495 | 0.495 | 0.47 | 0.48 | 0.48 | -0.025 (-4.95%) | 23,000 |
7 Sep 2009 | MYR | 0.485 | 0.505 | 0.48 | 0.505 | 0.505 | +0.05 (+10.99%) | 43,700 |
4 Sep 2009 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 12,000 |
3 Sep 2009 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 9,000 |
2 Sep 2009 | MYR | 0.495 | 0.495 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 60,000 |