Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2009 | MYR | 0.38 | 0.38 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 70,000 |
11 Nov 2009 | MYR | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.025 (+7.04%) | 160,000 |
10 Nov 2009 | MYR | 0.355 | 0.37 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 199,900 |
9 Nov 2009 | MYR | 0.35 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 747,600 |
6 Nov 2009 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 283,800 |
5 Nov 2009 | MYR | 0.37 | 0.38 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 359,400 |
4 Nov 2009 | MYR | 0.395 | 0.41 | 0.37 | 0.37 | 0.37 | -0.025 (-6.33%) | 557,000 |
3 Nov 2009 | MYR | 0.335 | 0.465 | 0.33 | 0.395 | 0.395 | +0.06 (+17.91%) | 3,573,600 |
2 Nov 2009 | MYR | 0.3 | 0.35 | 0.29 | 0.335 | 0.335 | -0.065 (-16.25%) | 2,396,100 |
30 Oct 2009 | MYR | 0.445 | 0.46 | 0.3 | 0.4 | 0.4 | -0.04 (-9.09%) | 2,481,500 |
29 Oct 2009 | MYR | 0.475 | 0.48 | 0.44 | 0.44 | 0.44 | -0.06 (-12%) | 1,363,900 |
28 Oct 2009 | MYR | 0.49 | 0.54 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 349,500 |
27 Oct 2009 | MYR | 0.515 | 0.53 | 0.47 | 0.49 | 0.49 | -0.075 (-13.27%) | 324,000 |
26 Oct 2009 | MYR | 0.56 | 0.63 | 0.56 | 0.565 | 0.565 | +0.035 (+6.60%) | 210,400 |
23 Oct 2009 | MYR | 0.555 | 0.555 | 0.5 | 0.53 | 0.53 | -0.025 (-4.50%) | 301,100 |
22 Oct 2009 | MYR | 0.565 | 0.565 | 0.555 | 0.555 | 0.555 | -0.025 (-4.31%) | 222,000 |
21 Oct 2009 | MYR | 0.605 | 0.605 | 0.58 | 0.58 | 0.58 | -0.025 (-4.13%) | 4,000 |
20 Oct 2009 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 204,200 |
19 Oct 2009 | MYR | 0.6 | 0.615 | 0.6 | 0.605 | 0.605 | -0.01 (-1.63%) | 113,000 |
16 Oct 2009 | MYR | 0.6 | 0.615 | 0.6 | 0.615 | 0.615 | +0.015 (+2.50%) | 48,800 |
15 Oct 2009 | MYR | 0.625 | 0.625 | 0.6 | 0.6 | 0.6 | +0.005 (+0.84%) | 65,900 |
14 Oct 2009 | MYR | 0.59 | 0.63 | 0.58 | 0.595 | 0.595 | +0.01 (+1.71%) | 631,500 |
13 Oct 2009 | MYR | 0.58 | 0.59 | 0.58 | 0.585 | 0.585 | +0.015 (+2.63%) | 48,000 |
12 Oct 2009 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 7,800 |
8 Oct 2009 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 22,700 |
7 Oct 2009 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 10,000 |
6 Oct 2009 | MYR | 0.57 | 0.6 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 91,900 |
5 Oct 2009 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 256,000 |
2 Oct 2009 | MYR | 0.56 | 0.56 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 259,500 |
1 Oct 2009 | MYR | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 197,000 |