Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2009 | MYR | 3.4275 | 3.435 | 3.42 | 3.435 | 3.435 | +0.007 (+0.22%) | 95,999 |
11 Dec 2009 | MYR | 3.3975 | 3.4275 | 3.3825 | 3.4275 | 3.4275 | -0.007 (-0.22%) | 55,466 |
10 Dec 2009 | MYR | 3.4875 | 3.4875 | 3.39 | 3.435 | 3.435 | -0.045 (-1.29%) | 61,466 |
9 Dec 2009 | MYR | 3.375 | 3.4875 | 3.375 | 3.48 | 3.48 | +0.09 (+2.65%) | 800,264 |
8 Dec 2009 | MYR | 3.39 | 3.405 | 3.345 | 3.39 | 3.39 | -0.037 (-1.09%) | 50,266 |
7 Dec 2009 | MYR | 3.465 | 3.465 | 3.375 | 3.4275 | 3.4275 | 0.0 (0.0%) | 198,132 |
4 Dec 2009 | MYR | 3.495 | 3.495 | 3.4275 | 3.4275 | 3.4275 | -0.045 (-1.30%) | 356,399 |
3 Dec 2009 | MYR | 3.45 | 3.5025 | 3.435 | 3.4725 | 3.4725 | +0.037 (+1.09%) | 752,531 |
2 Dec 2009 | MYR | 3.285 | 3.435 | 3.24 | 3.435 | 3.435 | +0.203 (+6.26%) | 393,599 |
1 Dec 2009 | MYR | 3.2625 | 3.2625 | 3.2325 | 3.2325 | 3.2325 | 0.0 (0.0%) | 116,266 |
30 Nov 2009 | MYR | 3.21 | 3.2475 | 3.09 | 3.2325 | 3.2325 | -0.045 (-1.37%) | 360,665 |
26 Nov 2009 | MYR | 3.36 | 3.36 | 3.2775 | 3.2775 | 3.2775 | +0.007 (+0.23%) | 228,399 |
25 Nov 2009 | MYR | 3.2625 | 3.3 | 3.2625 | 3.27 | 3.27 | -0.075 (-2.24%) | 508,265 |
24 Nov 2009 | MYR | 3.45 | 3.48 | 3.3 | 3.345 | 3.345 | -0.105 (-3.04%) | 622,798 |
23 Nov 2009 | MYR | 3.54 | 3.615 | 3.42 | 3.45 | 3.45 | -0.068 (-1.92%) | 510,932 |
20 Nov 2009 | MYR | 3.54 | 3.5625 | 3.45 | 3.5175 | 3.5175 | -0.022 (-0.64%) | 580,931 |
19 Nov 2009 | MYR | 3.45 | 3.555 | 3.4125 | 3.54 | 3.54 | +0.18 (+5.36%) | 2,522,927 |
18 Nov 2009 | MYR | 3.1725 | 3.36 | 3.15 | 3.36 | 3.36 | +0.172 (+5.41%) | 743,598 |
17 Nov 2009 | MYR | 3.195 | 3.195 | 3.1425 | 3.1875 | 3.1875 | 0.0 (0.0%) | 640,798 |
16 Nov 2009 | MYR | 3.1725 | 3.225 | 3.0975 | 3.1875 | 3.1875 | +0.06 (+1.92%) | 1,027,464 |
13 Nov 2009 | MYR | 3.24 | 3.285 | 3.105 | 3.1275 | 3.1275 | -0.128 (-3.92%) | 1,709,995 |
12 Nov 2009 | MYR | 3.15 | 3.285 | 3.06 | 3.255 | 3.255 | +0.18 (+5.85%) | 8,538,645 |
11 Nov 2009 | MYR | 2.91 | 3.075 | 2.8725 | 3.075 | 3.075 | +0.165 (+5.67%) | 2,596,793 |
10 Nov 2009 | MYR | 2.85 | 2.955 | 2.79 | 2.91 | 2.91 | +0.098 (+3.47%) | 2,708,259 |
9 Nov 2009 | MYR | 2.6175 | 2.8425 | 2.6025 | 2.8125 | 2.8125 | +0.195 (+7.45%) | 1,937,195 |
6 Nov 2009 | MYR | 2.565 | 2.6175 | 2.5575 | 2.6175 | 2.6175 | +0.068 (+2.65%) | 394,665 |
5 Nov 2009 | MYR | 2.5725 | 2.5725 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 26,666,600 |
4 Nov 2009 | MYR | 2.5875 | 2.595 | 2.5425 | 2.55 | 2.55 | -0.015 (-0.58%) | 3,906,656 |
3 Nov 2009 | MYR | 2.55 | 2.625 | 2.535 | 2.565 | 2.565 | +0.022 (+0.88%) | 4,834,254 |
2 Nov 2009 | MYR | 2.52 | 2.55 | 2.52 | 2.5425 | 2.5425 | -0.022 (-0.88%) | 136,666 |