Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2009 | MYR | 0.3579 | 0.3707 | 0.3557 | 0.3664 | 0.3664 | +0.009 (+2.37%) | 328,300 |
9 Nov 2009 | MYR | 0.3536 | 0.3579 | 0.3536 | 0.3579 | 0.3579 | -0.002 (-0.58%) | 49,000 |
6 Nov 2009 | MYR | 0.3579 | 0.36 | 0.3579 | 0.36 | 0.36 | -0.002 (-0.58%) | 51,333 |
5 Nov 2009 | MYR | 0.3536 | 0.3621 | 0.3536 | 0.3621 | 0.3621 | 0.0 (0.0%) | 147,000 |
4 Nov 2009 | MYR | 0.36 | 0.3643 | 0.3536 | 0.3621 | 0.3621 | +0.002 (+0.58%) | 234,266 |
3 Nov 2009 | MYR | 0.3557 | 0.36 | 0.3557 | 0.36 | 0.36 | -0.009 (-2.33%) | 26,600 |
2 Nov 2009 | MYR | 0.3471 | 0.3686 | 0.3471 | 0.3686 | 0.3686 | +0.006 (+1.80%) | 53,200 |
30 Oct 2009 | MYR | 0.3643 | 0.3643 | 0.3557 | 0.3621 | 0.3621 | 0.0 (0.0%) | 207,900 |
29 Oct 2009 | MYR | 0.3643 | 0.3643 | 0.3536 | 0.3621 | 0.3621 | -0.004 (-1.17%) | 259,000 |
28 Oct 2009 | MYR | 0.3686 | 0.3707 | 0.3664 | 0.3664 | 0.3664 | -0.004 (-1.16%) | 79,333 |
27 Oct 2009 | MYR | 0.3686 | 0.3707 | 0.3643 | 0.3707 | 0.3707 | -0.006 (-1.70%) | 492,333 |
26 Oct 2009 | MYR | 0.3814 | 0.3814 | 0.3686 | 0.3771 | 0.3771 | +0.004 (+1.13%) | 376,833 |
23 Oct 2009 | MYR | 0.36 | 0.3814 | 0.36 | 0.3729 | 0.3729 | +0.011 (+2.98%) | 833,233 |
22 Oct 2009 | MYR | 0.3729 | 0.3729 | 0.3557 | 0.3621 | 0.3621 | +0.009 (+2.40%) | 81,900 |
21 Oct 2009 | MYR | 0.36 | 0.36 | 0.3536 | 0.3536 | 0.3536 | -0.009 (-2.35%) | 263,666 |
20 Oct 2009 | MYR | 0.3557 | 0.3621 | 0.3536 | 0.3621 | 0.3621 | +0.006 (+1.80%) | 302,400 |
19 Oct 2009 | MYR | 0.3471 | 0.3557 | 0.3471 | 0.3557 | 0.3557 | 0.0 (0.0%) | 241,733 |
16 Oct 2009 | MYR | 0.3514 | 0.3557 | 0.3493 | 0.3557 | 0.3557 | +0.006 (+1.83%) | 102,666 |
15 Oct 2009 | MYR | 0.3536 | 0.3536 | 0.3493 | 0.3493 | 0.3493 | -0.004 (-1.22%) | 226,333 |
14 Oct 2009 | MYR | 0.3471 | 0.3536 | 0.3471 | 0.3536 | 0.3536 | +0.006 (+1.87%) | 293,533 |
13 Oct 2009 | MYR | 0.3471 | 0.3471 | 0.345 | 0.3471 | 0.3471 | 0.0 (0.0%) | 269,033 |
12 Oct 2009 | MYR | 0.345 | 0.3493 | 0.3429 | 0.3471 | 0.3471 | 0.0 (0.0%) | 198,100 |
9 Oct 2009 | MYR | 0.3471 | 0.3471 | 0.3429 | 0.3471 | 0.3471 | 0.0 (0.0%) | 106,633 |
8 Oct 2009 | MYR | 0.3429 | 0.3471 | 0.3429 | 0.3471 | 0.3471 | +0.004 (+1.22%) | 337,400 |
7 Oct 2009 | MYR | 0.3429 | 0.345 | 0.3407 | 0.3429 | 0.3429 | +0.002 (+0.65%) | 477,166 |
6 Oct 2009 | MYR | 0.3407 | 0.3429 | 0.3386 | 0.3407 | 0.3407 | 0.0 (0.0%) | 139,300 |
5 Oct 2009 | MYR | 0.3407 | 0.3407 | 0.3386 | 0.3407 | 0.3407 | 0.0 (0.0%) | 199,033 |
2 Oct 2009 | MYR | 0.3407 | 0.3407 | 0.3386 | 0.3407 | 0.3407 | -0.002 (-0.64%) | 165,666 |
1 Oct 2009 | MYR | 0.3429 | 0.3429 | 0.3386 | 0.3429 | 0.3429 | -0.002 (-0.61%) | 203,933 |
30 Sep 2009 | MYR | 0.3429 | 0.345 | 0.3407 | 0.345 | 0.345 | +0.002 (+0.61%) | 161,000 |