Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2009 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.005 (+0.58%) | 8,000 |
4 Dec 2009 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | +0.005 (+0.59%) | 5,000 |
3 Dec 2009 | MYR | 0.855 | 0.855 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 11,000 |
2 Dec 2009 | MYR | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 13,000 |
30 Nov 2009 | MYR | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 10,000 |
26 Nov 2009 | MYR | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 28,100 |
25 Nov 2009 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 2,500 |
24 Nov 2009 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 8,000 |
23 Nov 2009 | MYR | 0.86 | 0.86 | 0.855 | 0.86 | 0.86 | +0.01 (+1.18%) | 36,000 |
20 Nov 2009 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 37,000 |
18 Nov 2009 | MYR | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.005 (-0.58%) | 81,000 |
17 Nov 2009 | MYR | 0.87 | 0.87 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 17,000 |
16 Nov 2009 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.005 (-0.57%) | 40,000 |
13 Nov 2009 | MYR | 0.87 | 0.875 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 25,000 |
12 Nov 2009 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.01 (+1.15%) | 5,000 |
11 Nov 2009 | MYR | 0.87 | 0.87 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 12,000 |
6 Nov 2009 | MYR | 0.895 | 0.895 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 8,000 |
5 Nov 2009 | MYR | 0.87 | 0.9 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 42,200 |
4 Nov 2009 | MYR | 0.865 | 0.87 | 0.865 | 0.87 | 0.87 | +0.01 (+1.16%) | 20,000 |
3 Nov 2009 | MYR | 0.845 | 0.86 | 0.845 | 0.86 | 0.86 | +0.015 (+1.78%) | 30,500 |
2 Nov 2009 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | -0.03 (-3.43%) | 70,000 |
29 Oct 2009 | MYR | 0.87 | 0.875 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 27,000 |
28 Oct 2009 | MYR | 0.88 | 0.88 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 48,000 |
27 Oct 2009 | MYR | 0.88 | 0.88 | 0.875 | 0.875 | 0.875 | -0.01 (-1.13%) | 14,000 |
26 Oct 2009 | MYR | 0.87 | 0.885 | 0.86 | 0.885 | 0.885 | +0.025 (+2.91%) | 80,000 |
23 Oct 2009 | MYR | 0.865 | 0.865 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 34,000 |
22 Oct 2009 | MYR | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 186,000 |
21 Oct 2009 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.02 (+2.41%) | 23,000 |
19 Oct 2009 | MYR | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 24,200 |
16 Oct 2009 | MYR | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 25,000 |