Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2009 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 465,800 |
5 Nov 2009 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 430,300 |
4 Nov 2009 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 503,300 |
3 Nov 2009 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 147,000 |
2 Nov 2009 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 520,000 |
30 Oct 2009 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 113,000 |
29 Oct 2009 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 295,000 |
28 Oct 2009 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 577,200 |
27 Oct 2009 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 223,000 |
26 Oct 2009 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 563,500 |
23 Oct 2009 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,380,100 |
22 Oct 2009 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 558,500 |
21 Oct 2009 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 904,000 |
20 Oct 2009 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 1,628,500 |
19 Oct 2009 | MYR | 0.42 | 0.445 | 0.42 | 0.435 | 0.435 | +0.02 (+4.82%) | 7,966,000 |
16 Oct 2009 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 818,600 |
15 Oct 2009 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 800,700 |
14 Oct 2009 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 888,000 |
13 Oct 2009 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 525,100 |
12 Oct 2009 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 1,325,900 |
9 Oct 2009 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 316,000 |
8 Oct 2009 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 967,100 |
7 Oct 2009 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | +0.015 (+3.75%) | 385,500 |
6 Oct 2009 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 700,500 |
5 Oct 2009 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 387,000 |
2 Oct 2009 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 170,000 |
1 Oct 2009 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 535,300 |
30 Sep 2009 | MYR | 0.405 | 0.43 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 4,214,300 |
29 Sep 2009 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 160,000 |
28 Sep 2009 | MYR | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 788,800 |