Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2009 | MYR | 2.03 | 2.15 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 14,100 |
20 Nov 2009 | MYR | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -0.05 (-2.39%) | 32,100 |
19 Nov 2009 | MYR | 2.05 | 2.1 | 2.04 | 2.09 | 2.09 | +0.04 (+1.95%) | 47,700 |
18 Nov 2009 | MYR | 2.14 | 2.15 | 2.05 | 2.05 | 2.05 | -0.07 (-3.30%) | 39,000 |
17 Nov 2009 | MYR | 2.16 | 2.18 | 2.12 | 2.12 | 2.12 | -0.04 (-1.85%) | 4,000 |
16 Nov 2009 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.02 (-0.92%) | 5,000 |
13 Nov 2009 | MYR | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 2,200 |
12 Nov 2009 | MYR | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 88,800 |
11 Nov 2009 | MYR | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 13,000 |
10 Nov 2009 | MYR | 2.15 | 2.17 | 2.15 | 2.15 | 2.15 | -0.04 (-1.83%) | 23,000 |
6 Nov 2009 | MYR | 2.19 | 2.19 | 2.13 | 2.19 | 2.19 | 0.0 (0.0%) | 7,200 |
4 Nov 2009 | MYR | 2.1 | 2.2 | 2.01 | 2.19 | 2.19 | -0.01 (-0.45%) | 6,200 |
2 Nov 2009 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 5,000 |
30 Oct 2009 | MYR | 2.15 | 2.2 | 2.15 | 2.2 | 2.2 | 0.0 (0.0%) | 1,200 |
29 Oct 2009 | MYR | 2.15 | 2.2 | 2.15 | 2.2 | 2.2 | +0.01 (+0.46%) | 5,200 |
28 Oct 2009 | MYR | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 1,000 |
27 Oct 2009 | MYR | 2.04 | 2.19 | 2.04 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,000 |
23 Oct 2009 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 11,100 |
22 Oct 2009 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,000 |
21 Oct 2009 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 2,000 |
20 Oct 2009 | MYR | 2.2 | 2.2 | 2.15 | 2.2 | 2.2 | 0.0 (0.0%) | 27,200 |
16 Oct 2009 | MYR | 2.22 | 2.22 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 7,000 |
15 Oct 2009 | MYR | 2.22 | 2.22 | 2.16 | 2.2 | 2.2 | -0.02 (-0.90%) | 38,200 |
14 Oct 2009 | MYR | 2.22 | 2.22 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 36,600 |
13 Oct 2009 | MYR | 2.21 | 2.23 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 5,200 |
9 Oct 2009 | MYR | 2.23 | 2.23 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 16,000 |
8 Oct 2009 | MYR | 2.23 | 2.23 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 12,000 |
6 Oct 2009 | MYR | 2.21 | 2.21 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 25,000 |
2 Oct 2009 | MYR | 2.21 | 2.21 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 12,000 |
1 Oct 2009 | MYR | 2.23 | 2.25 | 2.21 | 2.25 | 2.25 | +0.04 (+1.81%) | 10,200 |