Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | MYR | 2.2 | 2.206 | 2.192 | 2.206 | 2.206 | -0.014 (-0.63%) | 771,000 |
4 Nov 2009 | MYR | 2.188 | 2.22 | 2.184 | 2.22 | 2.22 | +0.04 (+1.83%) | 869,000 |
3 Nov 2009 | MYR | 2.174 | 2.182 | 2.174 | 2.18 | 2.18 | -0.008 (-0.37%) | 520,000 |
2 Nov 2009 | MYR | 2.172 | 2.188 | 2.172 | 2.188 | 2.188 | +0.004 (+0.18%) | 2,227,000 |
30 Oct 2009 | MYR | 2.18 | 2.188 | 2.18 | 2.184 | 2.184 | +0.004 (+0.18%) | 4,704,000 |
29 Oct 2009 | MYR | 2.15 | 2.182 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 1,332,000 |
28 Oct 2009 | MYR | 2.15 | 2.152 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 16,227,000 |
27 Oct 2009 | MYR | 2.146 | 2.15 | 2.144 | 2.15 | 2.15 | -0.002 (-0.09%) | 3,151,000 |
26 Oct 2009 | MYR | 2.158 | 2.158 | 2.152 | 2.152 | 2.152 | -0.008 (-0.37%) | 120,000 |
23 Oct 2009 | MYR | 2.15 | 2.162 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 895,000 |
22 Oct 2009 | MYR | 2.152 | 2.152 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 1,954,000 |
21 Oct 2009 | MYR | 2.152 | 2.154 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 737,000 |
20 Oct 2009 | MYR | 2.144 | 2.154 | 2.144 | 2.15 | 2.15 | +0.006 (+0.28%) | 20,667,000 |
19 Oct 2009 | MYR | 2.22 | 2.22 | 2.144 | 2.144 | 2.144 | -0.034 (-1.56%) | 6,605,000 |
16 Oct 2009 | MYR | 2.152 | 2.178 | 2.142 | 2.178 | 2.178 | -0.062 (-2.77%) | 4,736,000 |
15 Oct 2009 | MYR | 2.144 | 2.24 | 2.14 | 2.24 | 2.24 | +0.092 (+4.28%) | 6,176,000 |
14 Oct 2009 | MYR | 2.138 | 2.148 | 2.138 | 2.148 | 2.148 | +0.006 (+0.28%) | 2,880,000 |
13 Oct 2009 | MYR | 2.14 | 2.142 | 2.14 | 2.142 | 2.142 | +0.002 (+0.09%) | 7,434,000 |
12 Oct 2009 | MYR | 2.134 | 2.142 | 2.132 | 2.14 | 2.14 | 0.0 (0.0%) | 7,611,000 |
9 Oct 2009 | MYR | 2.144 | 2.144 | 2.14 | 2.14 | 2.14 | -0.006 (-0.28%) | 339,000 |
8 Oct 2009 | MYR | 2.156 | 2.156 | 2.146 | 2.146 | 2.146 | -0.008 (-0.37%) | 7,903,000 |
7 Oct 2009 | MYR | 2.156 | 2.158 | 2.152 | 2.154 | 2.154 | -0.002 (-0.09%) | 5,769,000 |
6 Oct 2009 | MYR | 2.156 | 2.16 | 2.154 | 2.156 | 2.156 | +0.002 (+0.09%) | 6,646,000 |
5 Oct 2009 | MYR | 2.166 | 2.166 | 2.142 | 2.154 | 2.154 | -0.012 (-0.55%) | 2,143,000 |
2 Oct 2009 | MYR | 2.16 | 2.174 | 2.16 | 2.166 | 2.166 | +0.006 (+0.28%) | 3,301,000 |
1 Oct 2009 | MYR | 2.142 | 2.16 | 2.142 | 2.16 | 2.16 | +0.018 (+0.84%) | 3,978,000 |
30 Sep 2009 | MYR | 2.14 | 2.148 | 2.14 | 2.142 | 2.142 | -0.008 (-0.37%) | 4,149,000 |
29 Sep 2009 | MYR | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 3,185,000 |
28 Sep 2009 | MYR | 2.132 | 2.132 | 2.13 | 2.13 | 2.13 | -0.002 (-0.09%) | 5,046,000 |
25 Sep 2009 | MYR | 2.132 | 2.134 | 2.128 | 2.132 | 2.132 | +0.002 (+0.09%) | 3,120,000 |