Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2010 | MYR | 7.33 | 7.34 | 7.31 | 7.33 | 7.33 | +0.03 (+0.41%) | 17,200 |
5 Jan 2010 | MYR | 7.33 | 7.33 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 11,800 |
4 Jan 2010 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 6,000 |
29 Dec 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 5,000 |
28 Dec 2009 | MYR | 7.28 | 7.37 | 7.28 | 7.3 | 7.3 | 0.0 (0.0%) | 4,000 |
24 Dec 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 27,000 |
23 Dec 2009 | MYR | 7.3 | 7.3 | 7.28 | 7.3 | 7.3 | 0.0 (0.0%) | 63,000 |
22 Dec 2009 | MYR | 7.24 | 7.3 | 7.24 | 7.3 | 7.3 | +0.04 (+0.55%) | 30,900 |
21 Dec 2009 | MYR | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.0 (0.0%) | 9,600 |
17 Dec 2009 | MYR | 7.24 | 7.27 | 7.24 | 7.26 | 7.26 | +0.03 (+0.41%) | 21,600 |
16 Dec 2009 | MYR | 7.24 | 7.24 | 7.22 | 7.23 | 7.23 | -0.01 (-0.14%) | 40,100 |
15 Dec 2009 | MYR | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | -0.02 (-0.28%) | 145,100 |
14 Dec 2009 | MYR | 7.24 | 7.3 | 7.24 | 7.26 | 7.26 | -0.04 (-0.55%) | 12,300 |
11 Dec 2009 | MYR | 7.25 | 7.31 | 7.25 | 7.3 | 7.3 | +0.05 (+0.69%) | 93,800 |
10 Dec 2009 | MYR | 7.28 | 7.3 | 7.25 | 7.25 | 7.25 | -0.05 (-0.68%) | 21,300 |
9 Dec 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 172,000 |
8 Dec 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 13,000 |
7 Dec 2009 | MYR | 7.25 | 7.3 | 7.25 | 7.3 | 7.3 | -0.01 (-0.14%) | 4,500 |
4 Dec 2009 | MYR | 7.26 | 7.31 | 7.22 | 7.31 | 7.31 | +0.05 (+0.69%) | 33,400 |
3 Dec 2009 | MYR | 7.26 | 7.29 | 7.26 | 7.26 | 7.26 | -0.04 (-0.55%) | 20,100 |
2 Dec 2009 | MYR | 7.24 | 7.3 | 7.24 | 7.3 | 7.3 | +0.06 (+0.83%) | 17,600 |
1 Dec 2009 | MYR | 7.3 | 7.3 | 7.19 | 7.24 | 7.24 | -0.16 (-2.16%) | 35,000 |
30 Nov 2009 | MYR | 7.42 | 7.42 | 7.39 | 7.4 | 7.4 | +0.01 (+0.14%) | 50,900 |
26 Nov 2009 | MYR | 7.4 | 7.4 | 7.37 | 7.39 | 7.39 | +0.02 (+0.27%) | 31,200 |
25 Nov 2009 | MYR | 7.45 | 7.45 | 7.37 | 7.37 | 7.37 | -0.03 (-0.41%) | 28,900 |
24 Nov 2009 | MYR | 7.44 | 7.44 | 7.39 | 7.4 | 7.4 | -0.03 (-0.40%) | 22,000 |
23 Nov 2009 | MYR | 7.45 | 7.45 | 7.43 | 7.43 | 7.43 | +0.05 (+0.68%) | 91,400 |
20 Nov 2009 | MYR | 7.4 | 7.4 | 7.38 | 7.38 | 7.38 | 0.0 (0.0%) | 9,600 |
19 Nov 2009 | MYR | 7.4 | 7.4 | 7.38 | 7.38 | 7.38 | -0.02 (-0.27%) | 49,200 |
18 Nov 2009 | MYR | 7.4 | 7.45 | 7.4 | 7.4 | 7.4 | +0.06 (+0.82%) | 111,700 |