Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2009 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.02 (+3.57%) | 5,100 |
10 Nov 2009 | MYR | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | -0.03 (-5.08%) | 31,000 |
6 Nov 2009 | MYR | 0.595 | 0.595 | 0.58 | 0.59 | 0.59 | +0.015 (+2.61%) | 19,700 |
3 Nov 2009 | MYR | 0.575 | 0.575 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 42,000 |
2 Nov 2009 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 6,000 |
30 Oct 2009 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | +0.005 (+0.88%) | 8,000 |
28 Oct 2009 | MYR | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 28,000 |
27 Oct 2009 | MYR | 0.595 | 0.595 | 0.57 | 0.57 | 0.57 | +0.015 (+2.70%) | 25,000 |
26 Oct 2009 | MYR | 0.575 | 0.575 | 0.555 | 0.555 | 0.555 | -0.02 (-3.48%) | 7,000 |
23 Oct 2009 | MYR | 0.585 | 0.59 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 66,500 |
22 Oct 2009 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 36,000 |
21 Oct 2009 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 10,000 |
20 Oct 2009 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.005 (+0.84%) | 5,000 |
16 Oct 2009 | MYR | 0.6 | 0.6 | 0.57 | 0.595 | 0.595 | -0.005 (-0.83%) | 37,000 |
15 Oct 2009 | MYR | 0.595 | 0.6 | 0.57 | 0.6 | 0.6 | +0.04 (+7.14%) | 22,100 |
6 Oct 2009 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 30,100 |
5 Oct 2009 | MYR | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 40,600 |
30 Sep 2009 | MYR | 0.535 | 0.57 | 0.535 | 0.57 | 0.57 | 0.0 (0.0%) | 1,600 |
24 Sep 2009 | MYR | 0.545 | 0.57 | 0.545 | 0.57 | 0.57 | -0.005 (-0.87%) | 5,100 |
23 Sep 2009 | MYR | 0.575 | 0.575 | 0.51 | 0.575 | 0.575 | -0.015 (-2.54%) | 30,400 |
18 Sep 2009 | MYR | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 15,100 |
17 Sep 2009 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.03 (+5.36%) | 5,000 |
15 Sep 2009 | MYR | 0.545 | 0.56 | 0.54 | 0.56 | 0.56 | -0.005 (-0.88%) | 5,100 |
14 Sep 2009 | MYR | 0.555 | 0.57 | 0.555 | 0.565 | 0.565 | -0.05 (-8.13%) | 64,000 |
9 Sep 2009 | MYR | 0.585 | 0.615 | 0.565 | 0.615 | 0.615 | -0.085 (-12.14%) | 74,100 |
7 Sep 2009 | MYR | 0.58 | 0.7 | 0.56 | 0.7 | 0.7 | +0.05 (+7.69%) | 37,100 |
4 Sep 2009 | MYR | 0.585 | 0.65 | 0.585 | 0.65 | 0.65 | +0.065 (+11.11%) | 5,100 |
2 Sep 2009 | MYR | 0.545 | 0.585 | 0.545 | 0.585 | 0.585 | -0.015 (-2.50%) | 27,000 |
1 Sep 2009 | MYR | 0.585 | 0.6 | 0.585 | 0.6 | 0.6 | -0.025 (-4%) | 13,100 |
28 Aug 2009 | MYR | 0.6 | 0.63 | 0.59 | 0.625 | 0.625 | -0.01 (-1.57%) | 50,000 |