Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2009 | MYR | 0.7467 | 0.76 | 0.74 | 0.76 | 0.76 | -0.007 (-0.87%) | 430,500 |
1 Dec 2009 | MYR | 0.7667 | 0.7667 | 0.7467 | 0.7667 | 0.7667 | 0.0 (0.0%) | 124,650 |
30 Nov 2009 | MYR | 0.7467 | 0.7733 | 0.74 | 0.7667 | 0.7667 | -0.02 (-2.54%) | 376,350 |
26 Nov 2009 | MYR | 0.76 | 0.7867 | 0.74 | 0.7867 | 0.7867 | +0.007 (+0.86%) | 175,650 |
25 Nov 2009 | MYR | 0.7933 | 0.7933 | 0.76 | 0.78 | 0.78 | -0.007 (-0.85%) | 615,000 |
24 Nov 2009 | MYR | 0.7733 | 0.7867 | 0.7733 | 0.7867 | 0.7867 | +0.007 (+0.86%) | 1,627,500 |
23 Nov 2009 | MYR | 0.7667 | 0.78 | 0.76 | 0.78 | 0.78 | +0.013 (+1.73%) | 357,750 |
20 Nov 2009 | MYR | 0.7667 | 0.7733 | 0.7667 | 0.7667 | 0.7667 | -0.007 (-0.85%) | 946,500 |
19 Nov 2009 | MYR | 0.7733 | 0.78 | 0.76 | 0.7733 | 0.7733 | 0.0 (0.0%) | 1,667,550 |
18 Nov 2009 | MYR | 0.7333 | 0.7733 | 0.7333 | 0.7733 | 0.7733 | +0.033 (+4.50%) | 1,862,400 |
17 Nov 2009 | MYR | 0.7467 | 0.76 | 0.7333 | 0.74 | 0.74 | +0.007 (+0.91%) | 1,076,100 |
16 Nov 2009 | MYR | 0.7333 | 0.7467 | 0.7267 | 0.7333 | 0.7333 | -0.027 (-3.51%) | 88,350 |
13 Nov 2009 | MYR | 0.7333 | 0.7667 | 0.7333 | 0.76 | 0.76 | -0.007 (-0.87%) | 30,300 |
12 Nov 2009 | MYR | 0.7667 | 0.7667 | 0.7467 | 0.7667 | 0.7667 | -0.007 (-0.85%) | 219,150 |
11 Nov 2009 | MYR | 0.76 | 0.7733 | 0.7333 | 0.7733 | 0.7733 | 0.0 (0.0%) | 1,939,200 |
10 Nov 2009 | MYR | 0.7667 | 0.7867 | 0.7467 | 0.7733 | 0.7733 | 0.0 (0.0%) | 681,600 |
9 Nov 2009 | MYR | 0.7733 | 0.7733 | 0.76 | 0.7733 | 0.7733 | 0.0 (0.0%) | 624,300 |
6 Nov 2009 | MYR | 0.78 | 0.8067 | 0.7733 | 0.7733 | 0.7733 | -0.007 (-0.86%) | 871,950 |
5 Nov 2009 | MYR | 0.7933 | 0.8067 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 2,976,300 |
4 Nov 2009 | MYR | 0.7667 | 0.8 | 0.76 | 0.8 | 0.8 | +0.033 (+4.34%) | 2,085,150 |
3 Nov 2009 | MYR | 0.76 | 0.7867 | 0.76 | 0.7667 | 0.7667 | -0.013 (-1.71%) | 735,000 |
2 Nov 2009 | MYR | 0.7667 | 0.78 | 0.76 | 0.78 | 0.78 | -0.007 (-0.85%) | 1,303,800 |
30 Oct 2009 | MYR | 0.78 | 0.8067 | 0.7667 | 0.7867 | 0.7867 | +0.007 (+0.86%) | 3,253,950 |
29 Oct 2009 | MYR | 0.7667 | 0.7867 | 0.7533 | 0.78 | 0.78 | +0.013 (+1.73%) | 1,574,400 |
28 Oct 2009 | MYR | 0.7533 | 0.7733 | 0.7467 | 0.7667 | 0.7667 | +0.02 (+2.68%) | 2,268,900 |
27 Oct 2009 | MYR | 0.7533 | 0.76 | 0.74 | 0.7467 | 0.7467 | -0.013 (-1.75%) | 903,900 |
26 Oct 2009 | MYR | 0.7133 | 0.7667 | 0.7067 | 0.76 | 0.76 | +0.027 (+3.64%) | 1,660,500 |
23 Oct 2009 | MYR | 0.7267 | 0.7333 | 0.7067 | 0.7333 | 0.7333 | +0.007 (+0.91%) | 1,070,250 |
22 Oct 2009 | MYR | 0.7133 | 0.7467 | 0.7067 | 0.7267 | 0.7267 | +0.013 (+1.88%) | 3,367,500 |
21 Oct 2009 | MYR | 0.7133 | 0.7267 | 0.7067 | 0.7133 | 0.7133 | +0.013 (+1.90%) | 598,500 |