Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2009 | MYR | 0.3035 | 0.3035 | 0.2976 | 0.2976 | 0.2976 | +0.002 (+0.64%) | 0 |
29 Dec 2009 | MYR | 0.2996 | 0.2996 | 0.2957 | 0.2957 | 0.2957 | -0.004 (-1.30%) | 177,343 |
28 Dec 2009 | MYR | 0.2957 | 0.3035 | 0.2957 | 0.2996 | 0.2996 | -0.008 (-2.54%) | 228,747 |
24 Dec 2009 | MYR | 0.2957 | 0.3074 | 0.2957 | 0.3074 | 0.3074 | +0.012 (+3.96%) | 274,240 |
23 Dec 2009 | MYR | 0.3035 | 0.3035 | 0.2918 | 0.2957 | 0.2957 | -0.012 (-3.81%) | 154,212 |
22 Dec 2009 | MYR | 0.3074 | 0.3074 | 0.3074 | 0.3074 | 0.3074 | 0.0 (0.0%) | 59,114 |
21 Dec 2009 | MYR | 0.319 | 0.319 | 0.3074 | 0.3074 | 0.3074 | -0.004 (-1.25%) | 0 |
17 Dec 2009 | MYR | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 0.0 (0.0%) | 12,851 |
16 Dec 2009 | MYR | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 0.3113 | +0.004 (+1.27%) | 12,851 |
15 Dec 2009 | MYR | 0.319 | 0.319 | 0.3074 | 0.3074 | 0.3074 | -0.004 (-1.25%) | 0 |
14 Dec 2009 | MYR | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 0.3113 | -0.018 (-5.32%) | 12,851 |
11 Dec 2009 | MYR | 0.3035 | 0.3288 | 0.3035 | 0.3288 | 0.3288 | +0.033 (+11.19%) | 8,738 |
10 Dec 2009 | MYR | 0.3268 | 0.3268 | 0.2957 | 0.2957 | 0.2957 | 0.0 (0.0%) | 0 |
9 Dec 2009 | MYR | 0.3113 | 0.3113 | 0.2957 | 0.2957 | 0.2957 | -0.016 (-5.01%) | 184,540 |
8 Dec 2009 | MYR | 0.3424 | 0.3424 | 0.3113 | 0.3113 | 0.3113 | 0.0 (0.0%) | 0 |
7 Dec 2009 | MYR | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 0.0 (0.0%) | 7,710 |
4 Dec 2009 | MYR | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 0.0 (0.0%) | 41,123 |
3 Dec 2009 | MYR | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 0.3113 | +0.004 (+1.27%) | 35,982 |
2 Dec 2009 | MYR | 0.3307 | 0.3307 | 0.3074 | 0.3074 | 0.3074 | -0.004 (-1.25%) | 0 |
1 Dec 2009 | MYR | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 0.3113 | 0.0 (0.0%) | 38,553 |
30 Nov 2009 | MYR | 0.3035 | 0.3113 | 0.3035 | 0.3113 | 0.3113 | -0.002 (-0.61%) | 10,280 |
26 Nov 2009 | MYR | 0.3113 | 0.3132 | 0.3074 | 0.3132 | 0.3132 | -0.006 (-1.82%) | 152,926 |
25 Nov 2009 | MYR | 0.319 | 0.319 | 0.319 | 0.319 | 0.319 | 0.0 (0.0%) | 12,851 |
24 Nov 2009 | MYR | 0.3113 | 0.319 | 0.3113 | 0.319 | 0.319 | +0.004 (+1.21%) | 108,719 |
23 Nov 2009 | MYR | 0.3502 | 0.3502 | 0.3152 | 0.3152 | 0.3152 | +0.008 (+2.54%) | 0 |
20 Nov 2009 | MYR | 0.3502 | 0.3502 | 0.3074 | 0.3074 | 0.3074 | +0.029 (+10.50%) | 0 |
19 Nov 2009 | MYR | 0.3502 | 0.3502 | 0.2782 | 0.2782 | 0.2782 | -0.006 (-2.04%) | 0 |
18 Nov 2009 | MYR | 0.3307 | 0.3307 | 0.284 | 0.284 | 0.284 | -0.008 (-2.67%) | 0 |
17 Nov 2009 | MYR | 0.3307 | 0.3307 | 0.2918 | 0.2918 | 0.2918 | -0.004 (-1.32%) | 0 |
16 Nov 2009 | MYR | 0.3307 | 0.3307 | 0.2957 | 0.2957 | 0.2957 | -0.008 (-2.57%) | 0 |