Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2009 | MYR | 5.37 | 5.4 | 5.35 | 5.4 | 5.4 | +0.02 (+0.37%) | 4,264,800 |
14 Dec 2009 | MYR | 5.37 | 5.38 | 5.34 | 5.38 | 5.38 | +0.01 (+0.19%) | 2,805,100 |
11 Dec 2009 | MYR | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | +0.01 (+0.19%) | 2,482,800 |
10 Dec 2009 | MYR | 5.37 | 5.38 | 5.35 | 5.36 | 5.36 | +0.01 (+0.19%) | 2,541,300 |
9 Dec 2009 | MYR | 5.35 | 5.38 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 3,411,500 |
8 Dec 2009 | MYR | 5.38 | 5.39 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 5,866,100 |
7 Dec 2009 | MYR | 5.4 | 5.4 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 3,548,600 |
4 Dec 2009 | MYR | 5.41 | 5.44 | 5.37 | 5.37 | 5.37 | -0.05 (-0.92%) | 5,635,900 |
3 Dec 2009 | MYR | 5.37 | 5.46 | 5.37 | 5.42 | 5.42 | +0.05 (+0.93%) | 5,542,800 |
2 Dec 2009 | MYR | 5.4 | 5.41 | 5.37 | 5.37 | 5.37 | -0.01 (-0.19%) | 10,127,300 |
1 Dec 2009 | MYR | 5.44 | 5.44 | 5.37 | 5.38 | 5.38 | -0.07 (-1.28%) | 9,466,300 |
30 Nov 2009 | MYR | 5.34 | 5.5 | 5.33 | 5.45 | 5.45 | +0.08 (+1.49%) | 83,372,500 |
26 Nov 2009 | MYR | 5.31 | 5.4 | 5.31 | 5.37 | 5.37 | +0.07 (+1.32%) | 33,111,600 |
25 Nov 2009 | MYR | 5.21 | 5.31 | 5.21 | 5.3 | 5.3 | +0.1 (+1.92%) | 26,872,000 |
24 Nov 2009 | MYR | 5.32 | 5.33 | 5.2 | 5.2 | 5.2 | -0.12 (-2.26%) | 30,548,000 |
23 Nov 2009 | MYR | 5.36 | 5.39 | 5.3 | 5.32 | 5.32 | -0.05 (-0.93%) | 20,494,000 |
20 Nov 2009 | MYR | 5.38 | 5.41 | 5.32 | 5.37 | 5.37 | -0.05 (-0.92%) | 50,160,800 |
19 Nov 2009 | MYR | 5.46 | 5.5 | 5.28 | 5.42 | 5.42 | 0.0 (0.0%) | 305,784,300 |