Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2009 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | -0.02 (-2.92%) | 17,500 |
23 Nov 2009 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | +0.01 (+1.48%) | 500 |
20 Nov 2009 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | +0.005 (+0.75%) | 3,400 |
19 Nov 2009 | MYR | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 66,700 |
18 Nov 2009 | MYR | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | +0.02 (+2.99%) | 26,800 |
17 Nov 2009 | MYR | 0.685 | 0.69 | 0.67 | 0.67 | 0.67 | -0.015 (-2.19%) | 35,000 |
16 Nov 2009 | MYR | 0.66 | 0.69 | 0.66 | 0.685 | 0.685 | +0.02 (+3.01%) | 69,800 |
13 Nov 2009 | MYR | 0.68 | 0.68 | 0.66 | 0.665 | 0.665 | -0.015 (-2.21%) | 96,000 |
12 Nov 2009 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 2,000 |
11 Nov 2009 | MYR | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 164,500 |
10 Nov 2009 | MYR | 0.695 | 0.695 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 120,000 |
9 Nov 2009 | MYR | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 20,000 |
6 Nov 2009 | MYR | 0.69 | 0.695 | 0.68 | 0.695 | 0.695 | +0.01 (+1.46%) | 92,000 |
5 Nov 2009 | MYR | 0.685 | 0.685 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 105,000 |
4 Nov 2009 | MYR | 0.68 | 0.7 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 190,500 |
3 Nov 2009 | MYR | 0.695 | 0.695 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 190,000 |
2 Nov 2009 | MYR | 0.7 | 0.7 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 133,000 |
30 Oct 2009 | MYR | 0.71 | 0.71 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 54,000 |
29 Oct 2009 | MYR | 0.71 | 0.71 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 134,000 |
28 Oct 2009 | MYR | 0.72 | 0.72 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 48,200 |
27 Oct 2009 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 124,700 |
26 Oct 2009 | MYR | 0.725 | 0.73 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 73,100 |
23 Oct 2009 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 80,000 |
22 Oct 2009 | MYR | 0.72 | 0.73 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 95,000 |
21 Oct 2009 | MYR | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 29,000 |
20 Oct 2009 | MYR | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 77,000 |
19 Oct 2009 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 33,000 |
16 Oct 2009 | MYR | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 251,600 |
15 Oct 2009 | MYR | 0.745 | 0.76 | 0.745 | 0.75 | 0.75 | +0.01 (+1.35%) | 322,900 |
14 Oct 2009 | MYR | 0.73 | 0.75 | 0.725 | 0.74 | 0.74 | +0.01 (+1.37%) | 157,500 |