Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 49,000 |
21 Dec 2009 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 55,000 |
17 Dec 2009 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 394,600 |
16 Dec 2009 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 121,800 |
15 Dec 2009 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 560,200 |
14 Dec 2009 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 643,500 |
11 Dec 2009 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 162,500 |
10 Dec 2009 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 120,000 |
9 Dec 2009 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 224,500 |
8 Dec 2009 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 177,500 |
7 Dec 2009 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 137,000 |
4 Dec 2009 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 358,200 |
3 Dec 2009 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 310,700 |
2 Dec 2009 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 428,300 |
1 Dec 2009 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 280,500 |
30 Nov 2009 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 570,000 |
26 Nov 2009 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 858,300 |
25 Nov 2009 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 346,700 |
24 Nov 2009 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 291,100 |
23 Nov 2009 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 99,000 |
20 Nov 2009 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 514,900 |
19 Nov 2009 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 266,700 |
18 Nov 2009 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 132,500 |
17 Nov 2009 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 528,000 |
16 Nov 2009 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 575,000 |
13 Nov 2009 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 160,000 |
12 Nov 2009 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 316,500 |
11 Nov 2009 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 351,000 |
10 Nov 2009 | MYR | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 698,900 |
9 Nov 2009 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 377,000 |