Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2009 | MYR | 1.7 | 1.7 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 915 |
23 Oct 2009 | MYR | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 489 |
22 Oct 2009 | MYR | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 351 |
21 Oct 2009 | MYR | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 483 |
20 Oct 2009 | MYR | 1.73 | 1.83 | 1.73 | 1.75 | 1.75 | +0.05 (+2.94%) | 3,388 |
19 Oct 2009 | MYR | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 484 |
16 Oct 2009 | MYR | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 320 |
15 Oct 2009 | MYR | 1.76 | 1.78 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 794 |
14 Oct 2009 | MYR | 1.7 | 1.74 | 1.7 | 1.73 | 1.73 | +0.04 (+2.37%) | 898 |
13 Oct 2009 | MYR | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 917 |
12 Oct 2009 | MYR | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 223 |
9 Oct 2009 | MYR | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 203 |
8 Oct 2009 | MYR | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 389 |
7 Oct 2009 | MYR | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | +0.08 (+4.85%) | 972 |
6 Oct 2009 | MYR | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.04 (-2.37%) | 353 |
5 Oct 2009 | MYR | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 213 |
2 Oct 2009 | MYR | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 375 |
1 Oct 2009 | MYR | 1.75 | 1.77 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 638 |
30 Sep 2009 | MYR | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 549 |
29 Sep 2009 | MYR | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 290 |
28 Sep 2009 | MYR | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 479 |
25 Sep 2009 | MYR | 1.79 | 1.82 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 427 |
24 Sep 2009 | MYR | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 496 |
23 Sep 2009 | MYR | 1.85 | 1.87 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 307 |
22 Sep 2009 | MYR | 1.8 | 1.86 | 1.78 | 1.84 | 1.84 | 0.0 (0.0%) | 1,202 |
18 Sep 2009 | MYR | 1.8 | 1.86 | 1.78 | 1.84 | 1.84 | +0.05 (+2.79%) | 1,202 |
17 Sep 2009 | MYR | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 347 |
16 Sep 2009 | MYR | 1.8 | 1.83 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 861 |
15 Sep 2009 | MYR | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 490 |
14 Sep 2009 | MYR | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.04 (-2.22%) | 902 |