Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2009 | MYR | 0.275 | 0.275 | 0.2675 | 0.2725 | 0.2725 | -0.005 (-1.80%) | 782,000 |
26 Nov 2009 | MYR | 0.285 | 0.2875 | 0.2775 | 0.2775 | 0.2775 | -0.007 (-2.63%) | 1,145,000 |
25 Nov 2009 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 597,000 |
24 Nov 2009 | MYR | 0.2825 | 0.2875 | 0.28 | 0.285 | 0.285 | -0.003 (-0.87%) | 808,000 |
23 Nov 2009 | MYR | 0.285 | 0.2875 | 0.2825 | 0.2875 | 0.2875 | 0.0 (0.0%) | 396,000 |
20 Nov 2009 | MYR | 0.2875 | 0.29 | 0.2825 | 0.2875 | 0.2875 | -0.003 (-0.86%) | 3,077,800 |
19 Nov 2009 | MYR | 0.2975 | 0.2975 | 0.29 | 0.29 | 0.29 | -0.007 (-2.52%) | 1,568,000 |
18 Nov 2009 | MYR | 0.3 | 0.3 | 0.295 | 0.2975 | 0.2975 | 0.0 (0.0%) | 904,000 |
17 Nov 2009 | MYR | 0.31 | 0.31 | 0.2975 | 0.2975 | 0.2975 | -0.01 (-3.25%) | 2,104,200 |
16 Nov 2009 | MYR | 0.305 | 0.3225 | 0.305 | 0.3075 | 0.3075 | +0.003 (+0.82%) | 15,720,600 |
13 Nov 2009 | MYR | 0.3 | 0.305 | 0.2975 | 0.305 | 0.305 | +0.003 (+0.83%) | 3,065,400 |
12 Nov 2009 | MYR | 0.3075 | 0.3075 | 0.3025 | 0.3025 | 0.3025 | -0.003 (-0.82%) | 1,642,000 |
11 Nov 2009 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,335,600 |
10 Nov 2009 | MYR | 0.3075 | 0.3275 | 0.3075 | 0.31 | 0.31 | +0.005 (+1.64%) | 15,783,200 |
9 Nov 2009 | MYR | 0.315 | 0.315 | 0.3025 | 0.305 | 0.305 | -0.01 (-3.17%) | 6,746,000 |
6 Nov 2009 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.003 (-0.79%) | 3,837,400 |
5 Nov 2009 | MYR | 0.33 | 0.33 | 0.315 | 0.3175 | 0.3175 | -0.01 (-3.05%) | 3,908,800 |
4 Nov 2009 | MYR | 0.32 | 0.335 | 0.32 | 0.3275 | 0.3275 | +0.01 (+3.15%) | 8,425,400 |
3 Nov 2009 | MYR | 0.3225 | 0.34 | 0.315 | 0.3175 | 0.3175 | 0.0 (0.0%) | 25,567,200 |
2 Nov 2009 | MYR | 0.325 | 0.33 | 0.315 | 0.3175 | 0.3175 | -0.02 (-5.93%) | 7,945,600 |
30 Oct 2009 | MYR | 0.36 | 0.36 | 0.33 | 0.3375 | 0.3375 | -0.015 (-4.26%) | 6,564,200 |
29 Oct 2009 | MYR | 0.355 | 0.365 | 0.35 | 0.3525 | 0.3525 | -0.007 (-2.08%) | 15,985,400 |
28 Oct 2009 | MYR | 0.375 | 0.4075 | 0.3475 | 0.36 | 0.36 | 0.0 (0.0%) | 113,292,400 |