Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2009 | MYR | 0.735 | 0.735 | 0.64 | 0.66 | 0.66 | -0.075 (-10.20%) | 2,800,000 |
28 Dec 2009 | MYR | 0.6 | 0.82 | 0.6 | 0.735 | 0.735 | +0.12 (+19.51%) | 9,593,700 |
24 Dec 2009 | MYR | 0.54 | 0.63 | 0.54 | 0.615 | 0.615 | +0.075 (+13.89%) | 1,711,900 |
23 Dec 2009 | MYR | 0.485 | 0.54 | 0.485 | 0.54 | 0.54 | +0.08 (+17.39%) | 905,200 |
22 Dec 2009 | MYR | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 350,000 |
21 Dec 2009 | MYR | 0.42 | 0.445 | 0.405 | 0.44 | 0.44 | +0.02 (+4.76%) | 88,100 |
17 Dec 2009 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 40,000 |
16 Dec 2009 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 5,000 |
15 Dec 2009 | MYR | 0.395 | 0.42 | 0.395 | 0.42 | 0.42 | +0.02 (+5%) | 55,400 |
14 Dec 2009 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 13,000 |
11 Dec 2009 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 27,400 |
10 Dec 2009 | MYR | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 15,000 |
9 Dec 2009 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 150,000 |
8 Dec 2009 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 159,000 |
7 Dec 2009 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 42,000 |
4 Dec 2009 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 101,000 |
3 Dec 2009 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 153,000 |
2 Dec 2009 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 25,000 |
1 Dec 2009 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 20,000 |
30 Nov 2009 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 29,000 |
26 Nov 2009 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 39,000 |
25 Nov 2009 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 30,000 |
24 Nov 2009 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 68,400 |
23 Nov 2009 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 132,000 |
20 Nov 2009 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 161,000 |
19 Nov 2009 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 198,600 |
18 Nov 2009 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 104,800 |
17 Nov 2009 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 152,400 |
16 Nov 2009 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 108,500 |
13 Nov 2009 | MYR | 0.365 | 0.375 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 36,000 |