Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | MYR | 2.142 | 2.164 | 2.142 | 2.162 | 2.162 | +0.02 (+0.93%) | 2,579,000 |
17 Dec 2009 | MYR | 2.16 | 2.16 | 2.14 | 2.142 | 2.142 | -0.018 (-0.83%) | 5,068,000 |
16 Dec 2009 | MYR | 2.16 | 2.172 | 2.16 | 2.16 | 2.16 | -0.012 (-0.55%) | 4,213,000 |
15 Dec 2009 | MYR | 2.148 | 2.172 | 2.148 | 2.172 | 2.172 | +0.026 (+1.21%) | 3,081,000 |
14 Dec 2009 | MYR | 2.134 | 2.146 | 2.132 | 2.146 | 2.146 | +0.012 (+0.56%) | 1,657,000 |
11 Dec 2009 | MYR | 2.126 | 2.134 | 2.126 | 2.134 | 2.134 | +0.01 (+0.47%) | 1,551,000 |
10 Dec 2009 | MYR | 2.126 | 2.13 | 2.124 | 2.124 | 2.124 | 0.0 (0.0%) | 3,789,000 |
9 Dec 2009 | MYR | 2.118 | 2.126 | 2.118 | 2.124 | 2.124 | +0.004 (+0.19%) | 6,564,000 |
8 Dec 2009 | MYR | 2.124 | 2.126 | 2.12 | 2.12 | 2.12 | -0.004 (-0.19%) | 3,229,000 |
7 Dec 2009 | MYR | 2.16 | 2.16 | 2.124 | 2.124 | 2.124 | -0.076 (-3.45%) | 2,678,000 |
4 Dec 2009 | MYR | 2.2 | 2.2 | 2.198 | 2.2 | 2.2 | 0.0 (0.0%) | 5,203,000 |
3 Dec 2009 | MYR | 2.2 | 2.2 | 2.198 | 2.2 | 2.2 | 0.0 (0.0%) | 4,171,000 |
2 Dec 2009 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | +0.002 (+0.09%) | 3,596,000 |
1 Dec 2009 | MYR | 2.2 | 2.2 | 2.196 | 2.198 | 2.198 | +0.028 (+1.29%) | 2,999,000 |
30 Nov 2009 | MYR | 2.192 | 2.204 | 2.17 | 2.17 | 2.17 | -0.032 (-1.45%) | 12,135,000 |
26 Nov 2009 | MYR | 2.194 | 2.204 | 2.194 | 2.202 | 2.202 | +0.01 (+0.46%) | 2,500,000 |
25 Nov 2009 | MYR | 2.196 | 2.196 | 2.19 | 2.192 | 2.192 | -0.002 (-0.09%) | 2,070,000 |
24 Nov 2009 | MYR | 2.19 | 2.2 | 2.19 | 2.194 | 2.194 | +0.014 (+0.64%) | 1,383,000 |
23 Nov 2009 | MYR | 2.2 | 2.21 | 2.18 | 2.18 | 2.18 | +0.004 (+0.18%) | 1,588,000 |
20 Nov 2009 | MYR | 2.17 | 2.184 | 2.17 | 2.176 | 2.176 | -0.002 (-0.09%) | 2,475,000 |
19 Nov 2009 | MYR | 2.18 | 2.198 | 2.178 | 2.178 | 2.178 | 0.0 (0.0%) | 2,896,000 |
18 Nov 2009 | MYR | 2.178 | 2.18 | 2.176 | 2.178 | 2.178 | -0.002 (-0.09%) | 3,170,000 |
17 Nov 2009 | MYR | 2.188 | 2.188 | 2.18 | 2.18 | 2.18 | -0.008 (-0.37%) | 4,328,000 |
16 Nov 2009 | MYR | 2.21 | 2.21 | 2.188 | 2.188 | 2.188 | +0.008 (+0.37%) | 1,168,000 |
13 Nov 2009 | MYR | 2.172 | 2.18 | 2.168 | 2.18 | 2.18 | +0.008 (+0.37%) | 4,386,000 |
12 Nov 2009 | MYR | 2.18 | 2.18 | 2.166 | 2.172 | 2.172 | -0.008 (-0.37%) | 3,971,000 |
11 Nov 2009 | MYR | 2.186 | 2.186 | 2.176 | 2.18 | 2.18 | -0.01 (-0.46%) | 3,593,000 |
10 Nov 2009 | MYR | 2.2 | 2.2 | 2.178 | 2.19 | 2.19 | -0.01 (-0.45%) | 6,911,000 |
9 Nov 2009 | MYR | 2.246 | 2.246 | 2.192 | 2.2 | 2.2 | -0.004 (-0.18%) | 516,000 |
6 Nov 2009 | MYR | 2.206 | 2.208 | 2.2 | 2.204 | 2.204 | -0.002 (-0.09%) | 1,027,000 |