Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | MYR | 0.4671 | 0.4671 | 0.45 | 0.45 | 0.45 | -0.009 (-1.88%) | 0 |
8 Dec 2009 | MYR | 0.4543 | 0.4714 | 0.4543 | 0.4586 | 0.4586 | -0.013 (-2.72%) | 378,233 |
7 Dec 2009 | MYR | 0.4543 | 0.4714 | 0.4543 | 0.4714 | 0.4714 | 0.0 (0.0%) | 453,366 |
4 Dec 2009 | MYR | 0.48 | 0.48 | 0.4714 | 0.4714 | 0.4714 | -0.009 (-1.79%) | 0 |
3 Dec 2009 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.009 (+1.82%) | 11,666 |
2 Dec 2009 | MYR | 0.4629 | 0.4714 | 0.4543 | 0.4714 | 0.4714 | 0.0 (0.0%) | 364,000 |
1 Dec 2009 | MYR | 0.4671 | 0.4757 | 0.4543 | 0.4714 | 0.4714 | +0.013 (+2.79%) | 719,833 |
30 Nov 2009 | MYR | 0.4543 | 0.4586 | 0.45 | 0.4586 | 0.4586 | -0.004 (-0.93%) | 63,700 |
26 Nov 2009 | MYR | 0.48 | 0.48 | 0.4629 | 0.4629 | 0.4629 | -0.017 (-3.56%) | 75,600 |
25 Nov 2009 | MYR | 0.4757 | 0.48 | 0.4629 | 0.48 | 0.48 | +0.009 (+1.82%) | 99,633 |
24 Nov 2009 | MYR | 0.4543 | 0.48 | 0.45 | 0.4714 | 0.4714 | +0.017 (+3.76%) | 414,866 |
23 Nov 2009 | MYR | 0.4543 | 0.4586 | 0.45 | 0.4543 | 0.4543 | 0.0 (0.0%) | 128,566 |
20 Nov 2009 | MYR | 0.4243 | 0.4543 | 0.4157 | 0.4543 | 0.4543 | +0.026 (+6.00%) | 25,900 |
19 Nov 2009 | MYR | 0.4371 | 0.4543 | 0.4286 | 0.4286 | 0.4286 | -0.026 (-5.66%) | 65,100 |
18 Nov 2009 | MYR | 0.4414 | 0.4543 | 0.4414 | 0.4543 | 0.4543 | 0.0 (0.0%) | 40,833 |
17 Nov 2009 | MYR | 0.4543 | 0.4586 | 0.4457 | 0.4543 | 0.4543 | 0.0 (0.0%) | 46,200 |
16 Nov 2009 | MYR | 0.4543 | 0.4543 | 0.4543 | 0.4543 | 0.4543 | +0.021 (+4.94%) | 4,666 |
13 Nov 2009 | MYR | 0.4286 | 0.4329 | 0.4243 | 0.4329 | 0.4329 | +0.009 (+2.03%) | 2,800 |
12 Nov 2009 | MYR | 0.4543 | 0.4543 | 0.4243 | 0.4243 | 0.4243 | +0.004 (+1.02%) | 0 |
11 Nov 2009 | MYR | 0.4543 | 0.4543 | 0.42 | 0.42 | 0.42 | -0.009 (-2.01%) | 0 |
10 Nov 2009 | MYR | 0.4286 | 0.4371 | 0.4286 | 0.4286 | 0.4286 | 0.0 (0.0%) | 22,166 |
9 Nov 2009 | MYR | 0.4457 | 0.4457 | 0.4286 | 0.4286 | 0.4286 | 0.0 (0.0%) | 0 |
6 Nov 2009 | MYR | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 0.4286 | 0.0 (0.0%) | 19,833 |
5 Nov 2009 | MYR | 0.4264 | 0.4286 | 0.4157 | 0.4286 | 0.4286 | -0.004 (-0.99%) | 25,666 |
4 Nov 2009 | MYR | 0.45 | 0.45 | 0.4329 | 0.4329 | 0.4329 | +0.004 (+1.00%) | 0 |
3 Nov 2009 | MYR | 0.4457 | 0.4457 | 0.4286 | 0.4286 | 0.4286 | -0.03 (-6.54%) | 0 |
2 Nov 2009 | MYR | 0.4586 | 0.4586 | 0.4586 | 0.4586 | 0.4586 | +0.03 (+7.00%) | 7,000 |
30 Oct 2009 | MYR | 0.45 | 0.45 | 0.4286 | 0.4286 | 0.4286 | 0.0 (0.0%) | 0 |
29 Oct 2009 | MYR | 0.4543 | 0.4543 | 0.4286 | 0.4286 | 0.4286 | -0.004 (-0.99%) | 0 |
28 Oct 2009 | MYR | 0.4329 | 0.4329 | 0.4329 | 0.4329 | 0.4329 | -0.004 (-0.96%) | 7,933 |