Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2009 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 25,700 |
23 Nov 2009 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 225,000 |
20 Nov 2009 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 54,300 |
19 Nov 2009 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 28,400 |
17 Nov 2009 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 129,200 |
16 Nov 2009 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 300,000 |
13 Nov 2009 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 11,200 |
12 Nov 2009 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 182,100 |
11 Nov 2009 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 103,600 |
10 Nov 2009 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 68,000 |
9 Nov 2009 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 45,000 |
6 Nov 2009 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 228,000 |
5 Nov 2009 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 70,000 |
4 Nov 2009 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 185,600 |
3 Nov 2009 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 84,200 |
2 Nov 2009 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 11,500 |
30 Oct 2009 | MYR | 0.23 | 0.245 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 140,700 |
29 Oct 2009 | MYR | 0.23 | 0.245 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 84,000 |
28 Oct 2009 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 222,000 |
27 Oct 2009 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 48,000 |
26 Oct 2009 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 98,700 |
23 Oct 2009 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 338,700 |
22 Oct 2009 | MYR | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 297,700 |
21 Oct 2009 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 104,000 |
20 Oct 2009 | MYR | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 571,000 |
19 Oct 2009 | MYR | 0.265 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,379,400 |
16 Oct 2009 | MYR | 0.25 | 0.255 | 0.24 | 0.255 | 0.255 | -0.005 (-1.92%) | 530,000 |
15 Oct 2009 | MYR | 0.275 | 0.275 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 208,900 |
14 Oct 2009 | MYR | 0.285 | 0.285 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 281,000 |
13 Oct 2009 | MYR | 0.24 | 0.32 | 0.24 | 0.275 | 0.275 | +0.035 (+14.58%) | 4,474,000 |