Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2009 | MYR | 0.648 | 0.6549 | 0.6446 | 0.6514 | 0.6514 | +0.003 (+0.52%) | 296,041 |
15 Oct 2009 | MYR | 0.6377 | 0.6514 | 0.6377 | 0.648 | 0.648 | +0.01 (+1.62%) | 254,625 |
14 Oct 2009 | MYR | 0.6446 | 0.6446 | 0.6377 | 0.6377 | 0.6377 | -0.003 (-0.53%) | 164,791 |
13 Oct 2009 | MYR | 0.624 | 0.6411 | 0.624 | 0.6411 | 0.6411 | +0.017 (+2.74%) | 61,250 |
12 Oct 2009 | MYR | 0.624 | 0.624 | 0.6206 | 0.624 | 0.624 | +0.003 (+0.55%) | 26,250 |
9 Oct 2009 | MYR | 0.624 | 0.6274 | 0.6206 | 0.6206 | 0.6206 | -0.01 (-1.63%) | 109,375 |
8 Oct 2009 | MYR | 0.6171 | 0.6446 | 0.6171 | 0.6309 | 0.6309 | +0.014 (+2.24%) | 145,104 |
7 Oct 2009 | MYR | 0.6171 | 0.624 | 0.6171 | 0.6171 | 0.6171 | 0.0 (0.0%) | 312,520 |
6 Oct 2009 | MYR | 0.6171 | 0.6171 | 0.6171 | 0.6171 | 0.6171 | +0.003 (+0.55%) | 19,395 |
5 Oct 2009 | MYR | 0.6103 | 0.6137 | 0.6103 | 0.6137 | 0.6137 | +0.007 (+1.12%) | 31,354 |
2 Oct 2009 | MYR | 0.6103 | 0.6103 | 0.6069 | 0.6069 | 0.6069 | -0.007 (-1.11%) | 67,083 |
1 Oct 2009 | MYR | 0.6171 | 0.6171 | 0.6137 | 0.6137 | 0.6137 | -0.003 (-0.55%) | 110,833 |
30 Sep 2009 | MYR | 0.6206 | 0.6206 | 0.6171 | 0.6171 | 0.6171 | -0.007 (-1.11%) | 94,791 |
29 Sep 2009 | MYR | 0.6171 | 0.624 | 0.6103 | 0.624 | 0.624 | +0.021 (+3.41%) | 153,562 |
28 Sep 2009 | MYR | 0.6034 | 0.6069 | 0.6034 | 0.6034 | 0.6034 | 0.0 (0.0%) | 115,354 |
25 Sep 2009 | MYR | 0.6103 | 0.6103 | 0.6 | 0.6034 | 0.6034 | +0.003 (+0.57%) | 28,729 |
24 Sep 2009 | MYR | 0.6034 | 0.6034 | 0.6 | 0.6 | 0.6 | -0.003 (-0.56%) | 4,375 |
23 Sep 2009 | MYR | 0.6171 | 0.6171 | 0.6034 | 0.6034 | 0.6034 | +0.007 (+1.14%) | 24,791 |
18 Sep 2009 | MYR | 0.5966 | 0.5966 | 0.5966 | 0.5966 | 0.5966 | -0.003 (-0.57%) | 14,583 |
17 Sep 2009 | MYR | 0.6171 | 0.6171 | 0.6 | 0.6 | 0.6 | +0.01 (+1.75%) | 0 |
16 Sep 2009 | MYR | 0.6034 | 0.6034 | 0.5897 | 0.5897 | 0.5897 | 0.0 (0.0%) | 18,375 |
15 Sep 2009 | MYR | 0.5897 | 0.5897 | 0.5897 | 0.5897 | 0.5897 | -0.014 (-2.27%) | 29,166 |
14 Sep 2009 | MYR | 0.6034 | 0.6034 | 0.6034 | 0.6034 | 0.6034 | 0.0 (0.0%) | 24,791 |
11 Sep 2009 | MYR | 0.6171 | 0.6171 | 0.6034 | 0.6034 | 0.6034 | -0.01 (-1.68%) | 0 |
10 Sep 2009 | MYR | 0.6034 | 0.6137 | 0.6034 | 0.6137 | 0.6137 | +0.01 (+1.71%) | 173,541 |
9 Sep 2009 | MYR | 0.6069 | 0.6069 | 0.6034 | 0.6034 | 0.6034 | -0.004 (-0.58%) | 65,625 |
8 Sep 2009 | MYR | 0.6034 | 0.6069 | 0.6034 | 0.6069 | 0.6069 | +0.004 (+0.58%) | 150,500 |
7 Sep 2009 | MYR | 0.6 | 0.6069 | 0.6 | 0.6034 | 0.6034 | +0.007 (+1.14%) | 129,791 |
4 Sep 2009 | MYR | 0.6103 | 0.6103 | 0.5931 | 0.5966 | 0.5966 | -0.007 (-1.13%) | 135,770 |
3 Sep 2009 | MYR | 0.6034 | 0.6069 | 0.6034 | 0.6034 | 0.6034 | +0.021 (+3.52%) | 145,833 |