Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2009 | MYR | 0.72 | 0.7267 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,114,650 |
19 Oct 2009 | MYR | 0.7333 | 0.74 | 0.7133 | 0.72 | 0.72 | +0.013 (+1.88%) | 2,776,650 |
16 Oct 2009 | MYR | 0.6733 | 0.72 | 0.6733 | 0.7067 | 0.7067 | +0.033 (+4.96%) | 2,074,350 |
15 Oct 2009 | MYR | 0.6867 | 0.7 | 0.6667 | 0.6733 | 0.6733 | -0.007 (-0.99%) | 1,029,150 |
14 Oct 2009 | MYR | 0.6433 | 0.7 | 0.6367 | 0.68 | 0.68 | +0.033 (+5.15%) | 2,015,100 |
13 Oct 2009 | MYR | 0.6467 | 0.6533 | 0.6433 | 0.6467 | 0.6467 | -0.003 (-0.51%) | 231,900 |
12 Oct 2009 | MYR | 0.6433 | 0.66 | 0.64 | 0.65 | 0.65 | +0.013 (+2.09%) | 535,500 |
9 Oct 2009 | MYR | 0.62 | 0.66 | 0.6133 | 0.6367 | 0.6367 | +0.027 (+4.38%) | 1,477,350 |
8 Oct 2009 | MYR | 0.6267 | 0.6267 | 0.61 | 0.61 | 0.61 | -0.023 (-3.68%) | 93,000 |
7 Oct 2009 | MYR | 0.6267 | 0.6333 | 0.6267 | 0.6333 | 0.6333 | +0.007 (+1.05%) | 53,850 |
6 Oct 2009 | MYR | 0.6133 | 0.6333 | 0.6067 | 0.6267 | 0.6267 | +0.013 (+2.18%) | 271,800 |
5 Oct 2009 | MYR | 0.6133 | 0.62 | 0.6067 | 0.6133 | 0.6133 | +0.003 (+0.54%) | 559,650 |
2 Oct 2009 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.003 (-0.54%) | 42,000 |
1 Oct 2009 | MYR | 0.6067 | 0.6133 | 0.5867 | 0.6133 | 0.6133 | 0.0 (0.0%) | 102,600 |
30 Sep 2009 | MYR | 0.5933 | 0.6167 | 0.5933 | 0.6133 | 0.6133 | +0.013 (+2.22%) | 142,500 |
29 Sep 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.017 (-2.71%) | 24,000 |
28 Sep 2009 | MYR | 0.5967 | 0.62 | 0.5967 | 0.6167 | 0.6167 | +0.017 (+2.78%) | 79,500 |
25 Sep 2009 | MYR | 0.6 | 0.6 | 0.5867 | 0.6 | 0.6 | -0.003 (-0.55%) | 73,500 |
24 Sep 2009 | MYR | 0.6133 | 0.6167 | 0.6033 | 0.6033 | 0.6033 | -0.01 (-1.63%) | 48,000 |
23 Sep 2009 | MYR | 0.6 | 0.6133 | 0.5867 | 0.6133 | 0.6133 | +0.013 (+2.22%) | 170,700 |
18 Sep 2009 | MYR | 0.6067 | 0.6067 | 0.6 | 0.6 | 0.6 | -0.007 (-1.10%) | 229,500 |
17 Sep 2009 | MYR | 0.6 | 0.6067 | 0.6 | 0.6067 | 0.6067 | +0.003 (+0.56%) | 277,200 |
16 Sep 2009 | MYR | 0.5933 | 0.6033 | 0.5933 | 0.6033 | 0.6033 | -0.003 (-0.56%) | 42,000 |
15 Sep 2009 | MYR | 0.6067 | 0.6067 | 0.6067 | 0.6067 | 0.6067 | -0.007 (-1.08%) | 183,000 |
14 Sep 2009 | MYR | 0.61 | 0.6167 | 0.5867 | 0.6133 | 0.6133 | +0.003 (+0.54%) | 82,050 |
11 Sep 2009 | MYR | 0.6 | 0.61 | 0.5867 | 0.61 | 0.61 | +0.023 (+3.97%) | 160,950 |
10 Sep 2009 | MYR | 0.6133 | 0.6133 | 0.5867 | 0.5867 | 0.5867 | -0.033 (-5.37%) | 217,200 |
9 Sep 2009 | MYR | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 346,050 |
8 Sep 2009 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 30,000 |
7 Sep 2009 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 10,500 |