Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2009 | MYR | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | +0.04 (+3.15%) | 198,200 |
5 Nov 2009 | MYR | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 108,100 |
4 Nov 2009 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 158,500 |
3 Nov 2009 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 152,800 |
2 Nov 2009 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 129,900 |
30 Oct 2009 | MYR | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | +0.03 (+2.42%) | 201,000 |
29 Oct 2009 | MYR | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 213,100 |
28 Oct 2009 | MYR | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 598,400 |
27 Oct 2009 | MYR | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 560,500 |
26 Oct 2009 | MYR | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 432,700 |
23 Oct 2009 | MYR | 1.4 | 1.4 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 337,500 |
22 Oct 2009 | MYR | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 2,047,200 |
21 Oct 2009 | MYR | 1.24 | 1.38 | 1.24 | 1.38 | 1.38 | +0.14 (+11.29%) | 3,002,800 |
20 Oct 2009 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 419,500 |
19 Oct 2009 | MYR | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 373,000 |
16 Oct 2009 | MYR | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 295,800 |
15 Oct 2009 | MYR | 1.22 | 1.25 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 912,600 |
14 Oct 2009 | MYR | 1.18 | 1.22 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,219,800 |
13 Oct 2009 | MYR | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 247,600 |
12 Oct 2009 | MYR | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 229,800 |
9 Oct 2009 | MYR | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 709,600 |
8 Oct 2009 | MYR | 1.08 | 1.2 | 1.08 | 1.17 | 1.17 | +0.11 (+10.38%) | 1,465,800 |
7 Oct 2009 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 169,500 |
6 Oct 2009 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 102,600 |
5 Oct 2009 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 316,800 |
2 Oct 2009 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 116,600 |
1 Oct 2009 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 102,000 |
30 Sep 2009 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 442,000 |
29 Sep 2009 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 270,000 |
28 Sep 2009 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 314,000 |