Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2009 | MYR | 1.33 | 1.33 | 1.325 | 1.33 | 1.33 | -0.005 (-0.37%) | 17,200 |
14 Dec 2009 | MYR | 1.33 | 1.335 | 1.33 | 1.335 | 1.335 | +0.005 (+0.38%) | 42,200 |
11 Dec 2009 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 6,000 |
10 Dec 2009 | MYR | 1.33 | 1.33 | 1.325 | 1.33 | 1.33 | 0.0 (0.0%) | 128,600 |
9 Dec 2009 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 69,800 |
8 Dec 2009 | MYR | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 32,000 |
7 Dec 2009 | MYR | 1.315 | 1.34 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 24,000 |
4 Dec 2009 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
3 Dec 2009 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 100,000 |
2 Dec 2009 | MYR | 1.295 | 1.35 | 1.295 | 1.35 | 1.35 | +0.02 (+1.50%) | 50,200 |
1 Dec 2009 | MYR | 1.325 | 1.345 | 1.325 | 1.33 | 1.33 | -0.005 (-0.37%) | 6,200 |
30 Nov 2009 | MYR | 1.325 | 1.335 | 1.305 | 1.335 | 1.335 | +0.01 (+0.75%) | 201,800 |
26 Nov 2009 | MYR | 1.325 | 1.34 | 1.32 | 1.325 | 1.325 | 0.0 (0.0%) | 51,800 |
25 Nov 2009 | MYR | 1.35 | 1.35 | 1.315 | 1.325 | 1.325 | -0.025 (-1.85%) | 87,400 |
24 Nov 2009 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 27,000 |
23 Nov 2009 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.005 (-0.36%) | 14,200 |
20 Nov 2009 | MYR | 1.35 | 1.375 | 1.35 | 1.375 | 1.375 | 0.0 (0.0%) | 123,200 |
19 Nov 2009 | MYR | 1.38 | 1.38 | 1.375 | 1.375 | 1.375 | 0.0 (0.0%) | 16,000 |
18 Nov 2009 | MYR | 1.36 | 1.385 | 1.36 | 1.375 | 1.375 | -0.025 (-1.79%) | 44,200 |
17 Nov 2009 | MYR | 1.395 | 1.41 | 1.375 | 1.4 | 1.4 | +0.005 (+0.36%) | 38,200 |
16 Nov 2009 | MYR | 1.43 | 1.43 | 1.395 | 1.395 | 1.395 | -0.065 (-4.45%) | 12,000 |
13 Nov 2009 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 76,000 |
12 Nov 2009 | MYR | 1.485 | 1.485 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 34,000 |
11 Nov 2009 | MYR | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 64,200 |
10 Nov 2009 | MYR | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 65,400 |
9 Nov 2009 | MYR | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 10,000 |
6 Nov 2009 | MYR | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 121,200 |
5 Nov 2009 | MYR | 1.445 | 1.445 | 1.435 | 1.44 | 1.44 | 0.0 (0.0%) | 47,800 |
4 Nov 2009 | MYR | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 46,200 |
3 Nov 2009 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 24,200 |