Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | MYR | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | +0.01 (+0.14%) | 4,000 |
16 Nov 2009 | MYR | 7.42 | 7.42 | 7.33 | 7.33 | 7.33 | +0.01 (+0.14%) | 25,700 |
13 Nov 2009 | MYR | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | 0.0 (0.0%) | 13,000 |
12 Nov 2009 | MYR | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.01 (-0.14%) | 600 |
11 Nov 2009 | MYR | 7.32 | 7.33 | 7.32 | 7.33 | 7.33 | +0.01 (+0.14%) | 6,000 |
9 Nov 2009 | MYR | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | +0.01 (+0.14%) | 12,000 |
6 Nov 2009 | MYR | 7.33 | 7.35 | 7.31 | 7.31 | 7.31 | -0.04 (-0.54%) | 5,200 |
5 Nov 2009 | MYR | 7.35 | 7.35 | 7.3 | 7.35 | 7.35 | +0.01 (+0.14%) | 13,000 |
4 Nov 2009 | MYR | 7.3 | 7.34 | 7.3 | 7.34 | 7.34 | +0.04 (+0.55%) | 2,000 |
3 Nov 2009 | MYR | 7.3 | 7.32 | 7.3 | 7.3 | 7.3 | -0.01 (-0.14%) | 163,000 |
2 Nov 2009 | MYR | 7.31 | 7.31 | 7.3 | 7.31 | 7.31 | +0.01 (+0.14%) | 9,000 |
30 Oct 2009 | MYR | 7.3 | 7.32 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 102,600 |
29 Oct 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | -0.02 (-0.27%) | 4,500 |
28 Oct 2009 | MYR | 7.35 | 7.35 | 7.32 | 7.32 | 7.32 | -0.01 (-0.14%) | 10,000 |
27 Oct 2009 | MYR | 7.3 | 7.33 | 7.3 | 7.33 | 7.33 | 0.0 (0.0%) | 5,000 |
26 Oct 2009 | MYR | 7.31 | 7.33 | 7.31 | 7.33 | 7.33 | +0.02 (+0.27%) | 4,000 |
23 Oct 2009 | MYR | 7.35 | 7.35 | 7.31 | 7.31 | 7.31 | -0.05 (-0.68%) | 5,700 |
22 Oct 2009 | MYR | 7.37 | 7.37 | 7.29 | 7.36 | 7.36 | +0.06 (+0.82%) | 2,300 |
21 Oct 2009 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 1,060,900 |
20 Oct 2009 | MYR | 7.3 | 7.33 | 7.28 | 7.3 | 7.3 | +0.01 (+0.14%) | 80,500 |
19 Oct 2009 | MYR | 7.4 | 7.4 | 7.29 | 7.29 | 7.29 | -0.06 (-0.82%) | 27,600 |
16 Oct 2009 | MYR | 7.33 | 7.4 | 7.26 | 7.35 | 7.35 | -0.01 (-0.14%) | 32,800 |
15 Oct 2009 | MYR | 7.37 | 7.38 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 29,300 |
13 Oct 2009 | MYR | 7.35 | 7.38 | 7.35 | 7.36 | 7.36 | +0.01 (+0.14%) | 5,400 |
12 Oct 2009 | MYR | 7.33 | 7.36 | 7.33 | 7.35 | 7.35 | -0.01 (-0.14%) | 14,000 |
9 Oct 2009 | MYR | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | +0.01 (+0.14%) | 3,000 |
8 Oct 2009 | MYR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +0.03 (+0.41%) | 2,000 |
7 Oct 2009 | MYR | 7.32 | 7.33 | 7.32 | 7.32 | 7.32 | +0.02 (+0.27%) | 511,500 |
6 Oct 2009 | MYR | 7.35 | 7.35 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 571,500 |
5 Oct 2009 | MYR | 7.33 | 7.4 | 7.3 | 7.3 | 7.3 | -0.01 (-0.14%) | 48,300 |