Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | MYR | 0.3193 | 0.3257 | 0.3171 | 0.3257 | 0.3257 | +0.011 (+3.40%) | 31,500 |
23 Dec 2009 | MYR | 0.3171 | 0.3171 | 0.3129 | 0.315 | 0.315 | -0.004 (-1.35%) | 278,600 |
22 Dec 2009 | MYR | 0.3129 | 0.3193 | 0.3107 | 0.3193 | 0.3193 | +0.002 (+0.69%) | 103,600 |
21 Dec 2009 | MYR | 0.3021 | 0.3171 | 0.3021 | 0.3171 | 0.3171 | +0.004 (+1.34%) | 46,666 |
17 Dec 2009 | MYR | 0.3129 | 0.315 | 0.3107 | 0.3129 | 0.3129 | -0.002 (-0.67%) | 145,600 |
16 Dec 2009 | MYR | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.009 (+2.81%) | 295,166 |
15 Dec 2009 | MYR | 0.3021 | 0.3064 | 0.3 | 0.3064 | 0.3064 | -0.002 (-0.71%) | 205,566 |
14 Dec 2009 | MYR | 0.3021 | 0.3086 | 0.3021 | 0.3086 | 0.3086 | +0.009 (+2.87%) | 98,466 |
11 Dec 2009 | MYR | 0.3064 | 0.3086 | 0.2979 | 0.3 | 0.3 | -0.004 (-1.41%) | 1,253,700 |
10 Dec 2009 | MYR | 0.3107 | 0.3129 | 0.3021 | 0.3043 | 0.3043 | -0.009 (-2.75%) | 952,000 |
9 Dec 2009 | MYR | 0.3193 | 0.3193 | 0.3107 | 0.3129 | 0.3129 | -0.009 (-2.64%) | 406,933 |
8 Dec 2009 | MYR | 0.3279 | 0.3279 | 0.3171 | 0.3214 | 0.3214 | -0.004 (-1.32%) | 1,105,300 |
7 Dec 2009 | MYR | 0.3257 | 0.33 | 0.3214 | 0.3257 | 0.3257 | -0.004 (-1.30%) | 1,667,633 |
4 Dec 2009 | MYR | 0.3343 | 0.3343 | 0.3279 | 0.33 | 0.33 | -0.006 (-1.90%) | 135,333 |
3 Dec 2009 | MYR | 0.3364 | 0.3386 | 0.3343 | 0.3364 | 0.3364 | -0.002 (-0.65%) | 166,366 |
2 Dec 2009 | MYR | 0.3386 | 0.3386 | 0.3364 | 0.3386 | 0.3386 | -0.004 (-1.25%) | 134,166 |
1 Dec 2009 | MYR | 0.3386 | 0.3429 | 0.3386 | 0.3429 | 0.3429 | 0.0 (0.0%) | 102,666 |
30 Nov 2009 | MYR | 0.3321 | 0.3429 | 0.3321 | 0.3429 | 0.3429 | -0.002 (-0.61%) | 202,066 |
26 Nov 2009 | MYR | 0.3429 | 0.345 | 0.3429 | 0.345 | 0.345 | -0.002 (-0.61%) | 130,200 |
25 Nov 2009 | MYR | 0.3429 | 0.3471 | 0.3386 | 0.3471 | 0.3471 | 0.0 (0.0%) | 144,200 |
24 Nov 2009 | MYR | 0.345 | 0.3471 | 0.3321 | 0.3471 | 0.3471 | -0.004 (-1.22%) | 338,333 |
23 Nov 2009 | MYR | 0.3493 | 0.3514 | 0.3471 | 0.3514 | 0.3514 | -0.006 (-1.82%) | 61,600 |
20 Nov 2009 | MYR | 0.3579 | 0.3579 | 0.3579 | 0.3579 | 0.3579 | +0.002 (+0.62%) | 14,000 |
19 Nov 2009 | MYR | 0.3536 | 0.3557 | 0.3514 | 0.3557 | 0.3557 | -0.009 (-2.36%) | 163,333 |
18 Nov 2009 | MYR | 0.3514 | 0.3643 | 0.3514 | 0.3643 | 0.3643 | -0.002 (-0.57%) | 84,466 |
17 Nov 2009 | MYR | 0.3557 | 0.3664 | 0.3536 | 0.3664 | 0.3664 | +0.009 (+2.37%) | 105,700 |
16 Nov 2009 | MYR | 0.3514 | 0.3579 | 0.3514 | 0.3579 | 0.3579 | 0.0 (0.0%) | 229,366 |
13 Nov 2009 | MYR | 0.3557 | 0.3579 | 0.3557 | 0.3579 | 0.3579 | 0.0 (0.0%) | 295,866 |
12 Nov 2009 | MYR | 0.3557 | 0.3579 | 0.3557 | 0.3579 | 0.3579 | -0.002 (-0.58%) | 305,666 |
11 Nov 2009 | MYR | 0.3579 | 0.36 | 0.3557 | 0.36 | 0.36 | -0.006 (-1.75%) | 191,333 |