Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2009 | MYR | 4.52 | 4.52 | 4.44 | 4.5 | 0.5625 | 0.0 (0.0%) | 68 |
23 Oct 2009 | MYR | 4.38 | 4.5 | 4.38 | 4.5 | 0.5625 | +0.13 (+2.97%) | 250 |
22 Oct 2009 | MYR | 4.4 | 4.4 | 4.35 | 4.37 | 0.5463 | -0.01 (-0.23%) | 125 |
21 Oct 2009 | MYR | 4.41 | 4.41 | 4.34 | 4.38 | 0.5475 | -0.03 (-0.68%) | 106 |
20 Oct 2009 | MYR | 4.55 | 4.55 | 4.4 | 4.41 | 0.5513 | -0.14 (-3.08%) | 211 |
19 Oct 2009 | MYR | 4.58 | 4.58 | 4.52 | 4.55 | 0.5687 | -0.03 (-0.66%) | 43 |
16 Oct 2009 | MYR | 4.63 | 4.65 | 4.55 | 4.58 | 0.5725 | -0.05 (-1.08%) | 249 |
15 Oct 2009 | MYR | 4.68 | 4.68 | 4.61 | 4.63 | 0.5787 | -0.05 (-1.07%) | 124 |
14 Oct 2009 | MYR | 4.65 | 4.79 | 4.65 | 4.68 | 0.585 | +0.03 (+0.65%) | 260 |
13 Oct 2009 | MYR | 4.7 | 4.7 | 4.63 | 4.65 | 0.5813 | +0.01 (+0.22%) | 275 |
12 Oct 2009 | MYR | 4.7 | 4.7 | 4.63 | 4.64 | 0.58 | -0.06 (-1.28%) | 130 |
9 Oct 2009 | MYR | 4.77 | 4.8 | 4.68 | 4.7 | 0.5875 | -0.05 (-1.05%) | 736 |
8 Oct 2009 | MYR | 4.62 | 4.85 | 4.6 | 4.75 | 0.5938 | +0.18 (+3.94%) | 1,130 |
7 Oct 2009 | MYR | 4.48 | 4.7 | 4.47 | 4.57 | 0.5713 | +0.09 (+2.01%) | 1,116 |
6 Oct 2009 | MYR | 4.48 | 4.6 | 4.44 | 4.48 | 0.56 | +0.06 (+1.36%) | 460 |
5 Oct 2009 | MYR | 4.24 | 4.45 | 4.24 | 4.42 | 0.5525 | +0.2 (+4.74%) | 878 |
2 Oct 2009 | MYR | 4.29 | 4.3 | 4.16 | 4.22 | 0.5275 | +0.08 (+1.93%) | 699 |
1 Oct 2009 | MYR | 4.18 | 4.28 | 3.96 | 4.14 | 0.5175 | +0.02 (+0.49%) | 1,809 |
30 Sep 2009 | MYR | 4.02 | 4.19 | 4.02 | 4.12 | 0.515 | +0.03 (+0.73%) | 243 |
29 Sep 2009 | MYR | 4 | 4.1 | 4 | 4.09 | 0.5112 | +0.09 (+2.25%) | 48 |
28 Sep 2009 | MYR | 3.92 | 4 | 3.9 | 4 | 0.5 | +0.04 (+1.01%) | 46 |
25 Sep 2009 | MYR | 3.96 | 3.98 | 3.96 | 3.96 | 0.495 | -0.01 (-0.25%) | 70 |
24 Sep 2009 | MYR | 3.77 | 3.98 | 3.77 | 3.97 | 0.4963 | +0.22 (+5.87%) | 74 |
23 Sep 2009 | MYR | 3.7 | 3.76 | 3.7 | 3.75 | 0.4688 | +0.03 (+0.81%) | 33 |
22 Sep 2009 | MYR | 3.67 | 3.72 | 3.67 | 3.72 | 0.465 | 0.0 (0.0%) | 11 |
18 Sep 2009 | MYR | 3.67 | 3.72 | 3.67 | 3.72 | 0.465 | +0.05 (+1.36%) | 11 |
17 Sep 2009 | MYR | 3.75 | 3.75 | 3.67 | 3.67 | 0.4587 | -0.04 (-1.08%) | 11 |
16 Sep 2009 | MYR | 3.7 | 3.73 | 3.67 | 3.71 | 0.4637 | +0.04 (+1.09%) | 54 |
15 Sep 2009 | MYR | 3.59 | 3.67 | 3.59 | 3.67 | 0.4587 | +0.08 (+2.23%) | 70 |
14 Sep 2009 | MYR | 3.58 | 3.6 | 3.58 | 3.59 | 0.4487 | +0.05 (+1.41%) | 28 |