Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2009 | MYR | 0.1913 | 0.195 | 0.1913 | 0.1938 | 0.1938 | +0.001 (+0.68%) | 236,000 |
5 Nov 2009 | MYR | 0.1938 | 0.1938 | 0.1925 | 0.1925 | 0.1925 | -0.001 (-0.67%) | 100,000 |
4 Nov 2009 | MYR | 0.195 | 0.195 | 0.1938 | 0.1938 | 0.1938 | -0.001 (-0.62%) | 304,000 |
3 Nov 2009 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | +0.001 (+0.62%) | 8,000 |
2 Nov 2009 | MYR | 0.1913 | 0.1938 | 0.1913 | 0.1938 | 0.1938 | -0.004 (-1.87%) | 75,600 |
30 Oct 2009 | MYR | 0.1975 | 0.1975 | 0.195 | 0.1975 | 0.1975 | +0.001 (+0.61%) | 380,000 |
29 Oct 2009 | MYR | 0.1975 | 0.1988 | 0.195 | 0.1963 | 0.1963 | -0.001 (-0.61%) | 828,000 |
28 Oct 2009 | MYR | 0.2 | 0.2013 | 0.1975 | 0.1975 | 0.1975 | -0.005 (-2.47%) | 768,000 |
27 Oct 2009 | MYR | 0.2 | 0.2038 | 0.1988 | 0.2025 | 0.2025 | -0.003 (-1.22%) | 592,000 |
26 Oct 2009 | MYR | 0.2025 | 0.205 | 0.1975 | 0.205 | 0.205 | +0.003 (+1.23%) | 1,172,000 |
23 Oct 2009 | MYR | 0.2 | 0.2063 | 0.2 | 0.2025 | 0.2025 | +0.001 (+0.60%) | 3,128,800 |
22 Oct 2009 | MYR | 0.2013 | 0.2038 | 0.1988 | 0.2013 | 0.2013 | -0.004 (-1.80%) | 1,594,000 |
21 Oct 2009 | MYR | 0.2038 | 0.2063 | 0.2 | 0.205 | 0.205 | +0.001 (+0.59%) | 1,076,000 |
20 Oct 2009 | MYR | 0.2 | 0.2063 | 0.2 | 0.2038 | 0.2038 | +0.003 (+1.24%) | 2,807,200 |
19 Oct 2009 | MYR | 0.2038 | 0.2063 | 0.2013 | 0.2013 | 0.2013 | -0.004 (-1.80%) | 935,600 |
16 Oct 2009 | MYR | 0.2 | 0.2088 | 0.1988 | 0.205 | 0.205 | +0.006 (+3.12%) | 6,319,200 |
15 Oct 2009 | MYR | 0.1975 | 0.2038 | 0.195 | 0.1988 | 0.1988 | +0.004 (+1.95%) | 5,474,000 |
14 Oct 2009 | MYR | 0.1863 | 0.1963 | 0.1863 | 0.195 | 0.195 | +0.011 (+6.09%) | 3,561,200 |
13 Oct 2009 | MYR | 0.1863 | 0.1875 | 0.1838 | 0.1838 | 0.1838 | -0.001 (-0.65%) | 204,000 |
12 Oct 2009 | MYR | 0.185 | 0.1888 | 0.185 | 0.185 | 0.185 | +0.001 (+0.65%) | 80,000 |
9 Oct 2009 | MYR | 0.1838 | 0.185 | 0.1838 | 0.1838 | 0.1838 | +0.001 (+0.71%) | 128,400 |
8 Oct 2009 | MYR | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | -0.004 (-2.04%) | 12,000 |
7 Oct 2009 | MYR | 0.1813 | 0.1863 | 0.1813 | 0.1863 | 0.1863 | -0.005 (-2.61%) | 26,000 |
6 Oct 2009 | MYR | 0.185 | 0.1913 | 0.185 | 0.1913 | 0.1913 | +0.006 (+3.41%) | 14,000 |
5 Oct 2009 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | +0.003 (+1.37%) | 80,000 |
2 Oct 2009 | MYR | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | -0.001 (-0.71%) | 32,000 |
1 Oct 2009 | MYR | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | -0.007 (-3.92%) | 80,000 |
30 Sep 2009 | MYR | 0.1888 | 0.1925 | 0.1888 | 0.1913 | 0.1913 | -0.001 (-0.62%) | 244,000 |
29 Sep 2009 | MYR | 0.19 | 0.1925 | 0.1888 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 1,168,000 |
28 Sep 2009 | MYR | 0.1863 | 0.1975 | 0.185 | 0.195 | 0.195 | +0.006 (+3.28%) | 128,000 |