Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | MYR | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 2,100 |
22 Dec 2009 | MYR | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 155,500 |
21 Dec 2009 | MYR | 2.13 | 2.15 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 255,800 |
17 Dec 2009 | MYR | 2.12 | 2.15 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 546,500 |
16 Dec 2009 | MYR | 2.15 | 2.15 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 155,400 |
15 Dec 2009 | MYR | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 990,200 |
14 Dec 2009 | MYR | 2.18 | 2.25 | 2.15 | 2.19 | 2.19 | +0.01 (+0.46%) | 338,200 |
11 Dec 2009 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 155,300 |
10 Dec 2009 | MYR | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.01 (-0.46%) | 82,600 |
9 Dec 2009 | MYR | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 732,000 |
8 Dec 2009 | MYR | 2.2 | 2.21 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 112,800 |
7 Dec 2009 | MYR | 2.24 | 2.24 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 411,500 |
4 Dec 2009 | MYR | 2.26 | 2.26 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 83,600 |
3 Dec 2009 | MYR | 2.3 | 2.3 | 2.22 | 2.24 | 2.24 | -0.07 (-3.03%) | 370,600 |
2 Dec 2009 | MYR | 2.31 | 2.32 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 268,000 |
1 Dec 2009 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.05 (-2.12%) | 4,000 |
30 Nov 2009 | MYR | 2.35 | 2.38 | 2.35 | 2.36 | 2.36 | -0.04 (-1.67%) | 49,800 |
26 Nov 2009 | MYR | 2.39 | 2.4 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 159,700 |
25 Nov 2009 | MYR | 2.39 | 2.4 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 22,000 |
24 Nov 2009 | MYR | 2.4 | 2.4 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 109,800 |
23 Nov 2009 | MYR | 2.39 | 2.4 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 66,100 |
20 Nov 2009 | MYR | 2.39 | 2.4 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 26,600 |
19 Nov 2009 | MYR | 2.37 | 2.42 | 2.37 | 2.42 | 2.42 | +0.04 (+1.68%) | 28,000 |
18 Nov 2009 | MYR | 2.39 | 2.4 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 80,800 |
17 Nov 2009 | MYR | 2.36 | 2.4 | 2.36 | 2.4 | 2.4 | +0.04 (+1.69%) | 213,600 |
16 Nov 2009 | MYR | 2.36 | 2.37 | 2.36 | 2.36 | 2.36 | +0.01 (+0.43%) | 66,600 |
13 Nov 2009 | MYR | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 38,400 |
12 Nov 2009 | MYR | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 112,600 |
11 Nov 2009 | MYR | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 182,300 |
10 Nov 2009 | MYR | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | +0.03 (+1.28%) | 77,600 |