Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | MYR | 0.1938 | 0.1963 | 0.1938 | 0.1963 | 0.1963 | 0.0 (0.0%) | 44,000 |
21 Dec 2009 | MYR | 0.1938 | 0.205 | 0.1938 | 0.1963 | 0.1963 | +0.001 (+0.67%) | 422,000 |
17 Dec 2009 | MYR | 0.1938 | 0.2 | 0.1938 | 0.195 | 0.195 | +0.001 (+0.62%) | 296,000 |
16 Dec 2009 | MYR | 0.195 | 0.1963 | 0.1938 | 0.1938 | 0.1938 | 0.0 (0.0%) | 136,000 |
15 Dec 2009 | MYR | 0.195 | 0.195 | 0.1938 | 0.1938 | 0.1938 | 0.0 (0.0%) | 132,000 |
14 Dec 2009 | MYR | 0.1938 | 0.1938 | 0.1925 | 0.1938 | 0.1938 | +0.001 (+0.68%) | 160,000 |
11 Dec 2009 | MYR | 0.1938 | 0.1975 | 0.1925 | 0.1925 | 0.1925 | 0.0 (0.0%) | 500,000 |
10 Dec 2009 | MYR | 0.1938 | 0.1938 | 0.1925 | 0.1925 | 0.1925 | -0.005 (-2.53%) | 52,000 |
9 Dec 2009 | MYR | 0.1925 | 0.1975 | 0.1925 | 0.1975 | 0.1975 | +0.004 (+1.91%) | 132,000 |
8 Dec 2009 | MYR | 0.1938 | 0.195 | 0.1938 | 0.1938 | 0.1938 | -0.001 (-0.62%) | 180,000 |
7 Dec 2009 | MYR | 0.1925 | 0.1975 | 0.1925 | 0.195 | 0.195 | +0.003 (+1.30%) | 128,000 |
4 Dec 2009 | MYR | 0.1925 | 0.1925 | 0.1925 | 0.1925 | 0.1925 | 0.0 (0.0%) | 0 |
3 Dec 2009 | MYR | 0.1913 | 0.1975 | 0.1913 | 0.1925 | 0.1925 | -0.005 (-2.53%) | 482,000 |
2 Dec 2009 | MYR | 0.1938 | 0.1975 | 0.1913 | 0.1975 | 0.1975 | +0.006 (+3.24%) | 295,600 |
1 Dec 2009 | MYR | 0.1888 | 0.2013 | 0.1888 | 0.1913 | 0.1913 | +0.003 (+1.32%) | 1,724,400 |
30 Nov 2009 | MYR | 0.1863 | 0.1913 | 0.1863 | 0.1888 | 0.1888 | -0.001 (-0.63%) | 1,035,600 |
26 Nov 2009 | MYR | 0.1938 | 0.1963 | 0.19 | 0.19 | 0.19 | -0.006 (-3.21%) | 2,124,000 |
25 Nov 2009 | MYR | 0.1938 | 0.1975 | 0.19 | 0.1963 | 0.1963 | +0.001 (+0.67%) | 5,648,000 |
24 Nov 2009 | MYR | 0.195 | 0.1975 | 0.1938 | 0.195 | 0.195 | -0.003 (-1.27%) | 2,600,000 |
23 Nov 2009 | MYR | 0.21 | 0.2125 | 0.1975 | 0.1975 | 0.1975 | -0.01 (-4.82%) | 5,162,000 |
20 Nov 2009 | MYR | 0.2225 | 0.2288 | 0.2063 | 0.2075 | 0.2075 | -0.013 (-5.68%) | 19,510,800 |
19 Nov 2009 | MYR | 0.2138 | 0.2313 | 0.2138 | 0.22 | 0.22 | +0.007 (+3.53%) | 28,249,200 |
18 Nov 2009 | MYR | 0.1988 | 0.2163 | 0.1975 | 0.2125 | 0.2125 | +0.015 (+7.59%) | 6,746,000 |
17 Nov 2009 | MYR | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 0.1975 | -0.001 (-0.65%) | 248,000 |
16 Nov 2009 | MYR | 0.2 | 0.2 | 0.1988 | 0.1988 | 0.1988 | +0.001 (+0.66%) | 160,000 |
13 Nov 2009 | MYR | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 0.1975 | -0.003 (-1.25%) | 80,000 |
12 Nov 2009 | MYR | 0.2025 | 0.2025 | 0.2 | 0.2 | 0.2 | -0.001 (-0.65%) | 768,000 |
11 Nov 2009 | MYR | 0.2013 | 0.2038 | 0.2013 | 0.2013 | 0.2013 | +0.001 (+0.65%) | 348,000 |
10 Nov 2009 | MYR | 0.2013 | 0.205 | 0.1975 | 0.2 | 0.2 | -0.003 (-1.23%) | 1,372,000 |
9 Nov 2009 | MYR | 0.1988 | 0.2025 | 0.1975 | 0.2025 | 0.2025 | +0.009 (+4.49%) | 1,796,000 |