Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 60,900 |
21 Dec 2009 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 77,000 |
17 Dec 2009 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 87,000 |
16 Dec 2009 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 67,000 |
15 Dec 2009 | MYR | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 63,200 |
14 Dec 2009 | MYR | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 139,900 |
11 Dec 2009 | MYR | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 238,200 |
10 Dec 2009 | MYR | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 209,400 |
9 Dec 2009 | MYR | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 347,500 |
8 Dec 2009 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 426,500 |
7 Dec 2009 | MYR | 1.32 | 1.35 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,564,700 |
4 Dec 2009 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 195,500 |
3 Dec 2009 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 167,000 |
2 Dec 2009 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 356,500 |
1 Dec 2009 | MYR | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 161,900 |
30 Nov 2009 | MYR | 1.2 | 1.27 | 1.2 | 1.26 | 1.26 | -0.02 (-1.56%) | 364,300 |
26 Nov 2009 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 231,000 |
25 Nov 2009 | MYR | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 153,600 |
24 Nov 2009 | MYR | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 338,000 |
23 Nov 2009 | MYR | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 120,000 |
20 Nov 2009 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 207,500 |
19 Nov 2009 | MYR | 1.3 | 1.32 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 324,000 |
18 Nov 2009 | MYR | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 120,000 |
17 Nov 2009 | MYR | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 301,700 |
16 Nov 2009 | MYR | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | +0.01 (+0.75%) | 509,500 |
13 Nov 2009 | MYR | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 302,600 |
12 Nov 2009 | MYR | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | +0.04 (+3.13%) | 182,200 |
11 Nov 2009 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 164,800 |
10 Nov 2009 | MYR | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 115,600 |
9 Nov 2009 | MYR | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 154,500 |