Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2010 | MYR | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | +0.03 (+6.67%) | 72,200 |
31 Dec 2009 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.02 (+4.65%) | 30,000 |
30 Dec 2009 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 28,000 |
29 Dec 2009 | MYR | 0.42 | 0.48 | 0.42 | 0.45 | 0.45 | +0.025 (+5.88%) | 75,700 |
28 Dec 2009 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 0 |
24 Dec 2009 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 0 |
23 Dec 2009 | MYR | 0.415 | 0.44 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 4,100 |
22 Dec 2009 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 5,000 |
16 Dec 2009 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.025 (-5.49%) | 20,000 |
15 Dec 2009 | MYR | 0.43 | 0.455 | 0.43 | 0.455 | 0.455 | -0.03 (-6.19%) | 20,000 |
7 Dec 2009 | MYR | 0.44 | 0.485 | 0.44 | 0.485 | 0.485 | +0.04 (+8.99%) | 20,000 |
4 Dec 2009 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.045 (-9.18%) | 2,000 |
3 Dec 2009 | MYR | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | +0.04 (+8.89%) | 2,000 |
2 Dec 2009 | MYR | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 21,300 |
1 Dec 2009 | MYR | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -0.04 (-8%) | 32,400 |
30 Nov 2009 | MYR | 0.42 | 0.5 | 0.42 | 0.5 | 0.5 | +0.05 (+11.11%) | 7,100 |
26 Nov 2009 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 30,000 |
25 Nov 2009 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.045 (-9.09%) | 7,000 |
24 Nov 2009 | MYR | 0.445 | 0.495 | 0.445 | 0.495 | 0.495 | +0.015 (+3.13%) | 22,500 |
20 Nov 2009 | MYR | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | +0.015 (+3.23%) | 7,100 |
19 Nov 2009 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.035 (-7.00%) | 63,000 |
18 Nov 2009 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.055 (+12.36%) | 200 |
17 Nov 2009 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.025 (-5.32%) | 35,000 |
16 Nov 2009 | MYR | 0.445 | 0.49 | 0.445 | 0.47 | 0.47 | -0.01 (-2.08%) | 95,100 |
12 Nov 2009 | MYR | 0.46 | 0.48 | 0.445 | 0.48 | 0.48 | +0.015 (+3.23%) | 39,100 |
11 Nov 2009 | MYR | 0.455 | 0.485 | 0.455 | 0.465 | 0.465 | -0.015 (-3.12%) | 33,900 |
9 Nov 2009 | MYR | 0.455 | 0.48 | 0.455 | 0.48 | 0.48 | +0.02 (+4.35%) | 53,000 |
6 Nov 2009 | MYR | 0.46 | 0.5 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 216,600 |
5 Nov 2009 | MYR | 0.45 | 0.5 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 36,100 |
4 Nov 2009 | MYR | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | -0.03 (-6%) | 25,000 |