Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2010 | MYR | 0.1594 | 0.1629 | 0.157 | 0.1629 | 0.1629 | +0.008 (+5.30%) | 26,880 |
6 Jan 2010 | MYR | 0.1629 | 0.1629 | 0.1547 | 0.1547 | 0.1547 | -0.009 (-5.73%) | 0 |
5 Jan 2010 | MYR | 0.1641 | 0.1641 | 0.1594 | 0.1641 | 0.1641 | +0.002 (+1.48%) | 260,694 |
4 Jan 2010 | MYR | 0.1617 | 0.1617 | 0.1617 | 0.1617 | 0.1617 | +0.007 (+4.52%) | 10,666 |
31 Dec 2009 | MYR | 0.1547 | 0.1547 | 0.1547 | 0.1547 | 0.1547 | 0.0 (0.0%) | 64,000 |
30 Dec 2009 | MYR | 0.1547 | 0.1547 | 0.1547 | 0.1547 | 0.1547 | -0.002 (-1.46%) | 1,280 |
29 Dec 2009 | MYR | 0.157 | 0.157 | 0.157 | 0.157 | 0.157 | -0.002 (-1.51%) | 4,266 |
28 Dec 2009 | MYR | 0.1664 | 0.1664 | 0.1594 | 0.1594 | 0.1594 | 0.0 (0.0%) | 0 |
24 Dec 2009 | MYR | 0.1606 | 0.1606 | 0.1594 | 0.1594 | 0.1594 | -0.001 (-0.75%) | 392,107 |
23 Dec 2009 | MYR | 0.1664 | 0.1664 | 0.1606 | 0.1606 | 0.1606 | 0.0 (0.0%) | 0 |
22 Dec 2009 | MYR | 0.1606 | 0.1606 | 0.1606 | 0.1606 | 0.1606 | -0.006 (-3.49%) | 21,333 |
21 Dec 2009 | MYR | 0.1594 | 0.1664 | 0.1594 | 0.1664 | 0.1664 | +0.006 (+3.61%) | 116,053 |
17 Dec 2009 | MYR | 0.1641 | 0.1641 | 0.1606 | 0.1606 | 0.1606 | 0.0 (0.0%) | 0 |
16 Dec 2009 | MYR | 0.1606 | 0.1606 | 0.1606 | 0.1606 | 0.1606 | 0.0 (0.0%) | 76,800 |
15 Dec 2009 | MYR | 0.1606 | 0.1606 | 0.1606 | 0.1606 | 0.1606 | 0.0 (0.0%) | 42,666 |
14 Dec 2009 | MYR | 0.1606 | 0.1606 | 0.1606 | 0.1606 | 0.1606 | -0.001 (-0.68%) | 51,200 |
11 Dec 2009 | MYR | 0.1617 | 0.1641 | 0.1617 | 0.1617 | 0.1617 | -0.002 (-1.46%) | 271,360 |
10 Dec 2009 | MYR | 0.1641 | 0.1641 | 0.1641 | 0.1641 | 0.1641 | +0.005 (+2.95%) | 34,986 |
9 Dec 2009 | MYR | 0.1641 | 0.1641 | 0.1594 | 0.1594 | 0.1594 | -0.005 (-2.86%) | 0 |
8 Dec 2009 | MYR | 0.1641 | 0.1641 | 0.1641 | 0.1641 | 0.1641 | +0.002 (+1.48%) | 115,200 |
7 Dec 2009 | MYR | 0.1617 | 0.1617 | 0.1617 | 0.1617 | 0.1617 | -0.002 (-1.46%) | 37,546 |
4 Dec 2009 | MYR | 0.1641 | 0.1641 | 0.1641 | 0.1641 | 0.1641 | +0.005 (+2.95%) | 128,000 |
3 Dec 2009 | MYR | 0.1594 | 0.1629 | 0.1594 | 0.1594 | 0.1594 | +0.002 (+1.53%) | 84,906 |
2 Dec 2009 | MYR | 0.1641 | 0.1641 | 0.157 | 0.157 | 0.157 | +0.002 (+1.49%) | 0 |
1 Dec 2009 | MYR | 0.1641 | 0.1641 | 0.1547 | 0.1547 | 0.1547 | -0.002 (-1.46%) | 0 |
30 Nov 2009 | MYR | 0.1594 | 0.1594 | 0.157 | 0.157 | 0.157 | -0.002 (-1.51%) | 136,533 |
26 Nov 2009 | MYR | 0.1641 | 0.1641 | 0.1594 | 0.1594 | 0.1594 | -0.002 (-1.42%) | 0 |
25 Nov 2009 | MYR | 0.1641 | 0.1641 | 0.1617 | 0.1617 | 0.1617 | -0.002 (-1.46%) | 0 |
24 Nov 2009 | MYR | 0.1606 | 0.1641 | 0.1606 | 0.1641 | 0.1641 | +0.005 (+2.95%) | 125,013 |
23 Nov 2009 | MYR | 0.1594 | 0.1594 | 0.1594 | 0.1594 | 0.1594 | -0.002 (-1.42%) | 39,680 |