Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | MYR | 0.8065 | 0.8117 | 0.7961 | 0.8065 | 0.8065 | 0.0 (0.0%) | 598,471 |
6 Nov 2009 | MYR | 0.7805 | 0.8273 | 0.7805 | 0.8065 | 0.8065 | +0.026 (+3.33%) | 3,331,954 |
5 Nov 2009 | MYR | 0.7649 | 0.7805 | 0.7649 | 0.7805 | 0.7805 | +0.016 (+2.04%) | 315,571 |
4 Nov 2009 | MYR | 0.7649 | 0.7701 | 0.7597 | 0.7649 | 0.7649 | +0.005 (+0.68%) | 482,390 |
3 Nov 2009 | MYR | 0.7545 | 0.7701 | 0.7545 | 0.7597 | 0.7597 | 0.0 (0.0%) | 623,840 |
2 Nov 2009 | MYR | 0.7649 | 0.7649 | 0.7545 | 0.7597 | 0.7597 | -0.021 (-2.66%) | 696,871 |
30 Oct 2009 | MYR | 0.7805 | 0.7805 | 0.7701 | 0.7805 | 0.7805 | +0.01 (+1.35%) | 789,890 |
29 Oct 2009 | MYR | 0.7701 | 0.7701 | 0.7649 | 0.7701 | 0.7701 | -0.005 (-0.67%) | 402,632 |
28 Oct 2009 | MYR | 0.7857 | 0.7857 | 0.7753 | 0.7753 | 0.7753 | -0.005 (-0.67%) | 556,382 |
27 Oct 2009 | MYR | 0.7753 | 0.7805 | 0.7649 | 0.7805 | 0.7805 | -0.005 (-0.66%) | 231,970 |
26 Oct 2009 | MYR | 0.8013 | 0.8013 | 0.7805 | 0.7857 | 0.7857 | -0.01 (-1.31%) | 430,307 |
23 Oct 2009 | MYR | 0.7961 | 0.8013 | 0.7909 | 0.7961 | 0.7961 | 0.0 (0.0%) | 819,295 |
22 Oct 2009 | MYR | 0.7909 | 0.7961 | 0.7805 | 0.7961 | 0.7961 | 0.0 (0.0%) | 417,815 |
21 Oct 2009 | MYR | 0.8065 | 0.8117 | 0.7961 | 0.7961 | 0.7961 | -0.016 (-1.92%) | 603,468 |
20 Oct 2009 | MYR | 0.8169 | 0.8273 | 0.8117 | 0.8117 | 0.8117 | 0.0 (0.0%) | 1,913,418 |
19 Oct 2009 | MYR | 0.7805 | 0.8117 | 0.7753 | 0.8117 | 0.8117 | +0.031 (+4.00%) | 3,697,495 |
16 Oct 2009 | MYR | 0.7649 | 0.7805 | 0.7597 | 0.7805 | 0.7805 | +0.01 (+1.35%) | 1,591,889 |
15 Oct 2009 | MYR | 0.7597 | 0.7805 | 0.7545 | 0.7701 | 0.7701 | +0.01 (+1.37%) | 2,084,465 |
14 Oct 2009 | MYR | 0.7493 | 0.7597 | 0.7441 | 0.7597 | 0.7597 | +0.016 (+2.10%) | 1,257,290 |
13 Oct 2009 | MYR | 0.7389 | 0.7493 | 0.7389 | 0.7441 | 0.7441 | +0.005 (+0.70%) | 473,742 |
12 Oct 2009 | MYR | 0.7441 | 0.7441 | 0.7337 | 0.7389 | 0.7389 | 0.0 (0.0%) | 244,654 |
9 Oct 2009 | MYR | 0.7441 | 0.7493 | 0.7389 | 0.7389 | 0.7389 | -0.005 (-0.70%) | 304,809 |
8 Oct 2009 | MYR | 0.7389 | 0.7493 | 0.7389 | 0.7441 | 0.7441 | -0.005 (-0.69%) | 196,031 |
7 Oct 2009 | MYR | 0.7337 | 0.7493 | 0.7285 | 0.7493 | 0.7493 | +0.026 (+3.59%) | 201,796 |
6 Oct 2009 | MYR | 0.7285 | 0.7337 | 0.7233 | 0.7233 | 0.7233 | 0.0 (0.0%) | 471,243 |
5 Oct 2009 | MYR | 0.7441 | 0.7441 | 0.7233 | 0.7233 | 0.7233 | -0.031 (-4.14%) | 677,653 |
2 Oct 2009 | MYR | 0.7441 | 0.7545 | 0.7389 | 0.7545 | 0.7545 | +0.005 (+0.69%) | 387,642 |
1 Oct 2009 | MYR | 0.7545 | 0.7545 | 0.7493 | 0.7493 | 0.7493 | 0.0 (0.0%) | 187,382 |
30 Sep 2009 | MYR | 0.7597 | 0.7701 | 0.7493 | 0.7493 | 0.7493 | -0.01 (-1.37%) | 840,820 |
29 Sep 2009 | MYR | 0.7493 | 0.7701 | 0.7441 | 0.7597 | 0.7597 | +0.021 (+2.81%) | 681,881 |