Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | MYR | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 55,200 |
6 Nov 2009 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | +0.01 (+0.43%) | 117,900 |
5 Nov 2009 | MYR | 2.34 | 2.34 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 111,000 |
4 Nov 2009 | MYR | 2.31 | 2.33 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 47,500 |
3 Nov 2009 | MYR | 2.28 | 2.31 | 2.28 | 2.31 | 2.31 | 0.0 (0.0%) | 131,900 |
2 Nov 2009 | MYR | 2.3 | 2.31 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 125,200 |
30 Oct 2009 | MYR | 2.36 | 2.36 | 2.29 | 2.31 | 2.31 | +0.02 (+0.87%) | 25,200 |
29 Oct 2009 | MYR | 2.3 | 2.3 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 161,500 |
28 Oct 2009 | MYR | 2.35 | 2.35 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 52,700 |
27 Oct 2009 | MYR | 2.3 | 2.3 | 2.29 | 2.3 | 2.3 | -0.08 (-3.36%) | 9,600 |
26 Oct 2009 | MYR | 2.38 | 2.39 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 74,800 |
23 Oct 2009 | MYR | 2.37 | 2.41 | 2.37 | 2.4 | 2.4 | +0.01 (+0.42%) | 142,300 |
22 Oct 2009 | MYR | 2.33 | 2.39 | 2.32 | 2.39 | 2.39 | 0.0 (0.0%) | 69,100 |
21 Oct 2009 | MYR | 2.35 | 2.39 | 2.34 | 2.39 | 2.39 | -0.04 (-1.65%) | 76,900 |
20 Oct 2009 | MYR | 2.35 | 2.43 | 2.32 | 2.43 | 2.43 | +0.08 (+3.40%) | 182,000 |
19 Oct 2009 | MYR | 2.28 | 2.38 | 2.28 | 2.35 | 2.35 | +0.07 (+3.07%) | 149,600 |
16 Oct 2009 | MYR | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 207,700 |
15 Oct 2009 | MYR | 2.28 | 2.29 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 73,400 |
14 Oct 2009 | MYR | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | +0.03 (+1.33%) | 63,400 |
13 Oct 2009 | MYR | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | +0.02 (+0.90%) | 36,100 |
12 Oct 2009 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 169,800 |
9 Oct 2009 | MYR | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.05 (-2.19%) | 6,000 |
8 Oct 2009 | MYR | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | +0.06 (+2.70%) | 20,400 |
7 Oct 2009 | MYR | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 31,300 |
6 Oct 2009 | MYR | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 117,700 |
5 Oct 2009 | MYR | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | -0.01 (-0.45%) | 23,100 |
2 Oct 2009 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | -0.03 (-1.33%) | 40,100 |
1 Oct 2009 | MYR | 2.22 | 2.25 | 2.21 | 2.25 | 2.25 | -0.03 (-1.32%) | 4,500 |
30 Sep 2009 | MYR | 2.19 | 2.28 | 2.19 | 2.28 | 2.28 | +0.08 (+3.64%) | 113,900 |
29 Sep 2009 | MYR | 2.2 | 2.22 | 2.17 | 2.2 | 2.2 | +0.09 (+4.27%) | 725,000 |