Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2010 | MYR | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 125,000 |
12 Jan 2010 | MYR | 0.245 | 0.265 | 0.235 | 0.265 | 0.265 | +0.02 (+8.16%) | 807,400 |
11 Jan 2010 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | +0.01 (+4.26%) | 122,000 |
8 Jan 2010 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 15,000 |
7 Jan 2010 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 16,000 |
6 Jan 2010 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 75,400 |
5 Jan 2010 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 86,100 |
4 Jan 2010 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 48,000 |
31 Dec 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 45,000 |
30 Dec 2009 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 0 |
29 Dec 2009 | MYR | 0.225 | 0.225 | 0.2 | 0.225 | 0.225 | +0.005 (+2.27%) | 4,096,680 |
28 Dec 2009 | MYR | 0.235 | 0.235 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
24 Dec 2009 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,800 |
23 Dec 2009 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.01 (+4.55%) | 6,900 |
22 Dec 2009 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 6,300 |
21 Dec 2009 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 7,000 |
17 Dec 2009 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 20,600 |
15 Dec 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 3,000 |
14 Dec 2009 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 36,400 |
11 Dec 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 30,000 |
10 Dec 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 30,000 |
9 Dec 2009 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 1,400 |
8 Dec 2009 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 19,000 |
7 Dec 2009 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 43,000 |
4 Dec 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 15,600 |
3 Dec 2009 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,000 |
2 Dec 2009 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 25,000 |
30 Nov 2009 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 81,000 |
26 Nov 2009 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 52,800 |
25 Nov 2009 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 70,000 |