Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2009 | MYR | 2.88 | 2.9 | 2.88 | 2.88 | 2.88 | +0.01 (+0.35%) | 78,000 |
16 Oct 2009 | MYR | 2.86 | 2.89 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 75,000 |
15 Oct 2009 | MYR | 2.88 | 2.88 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 20,000 |
14 Oct 2009 | MYR | 2.86 | 2.9 | 2.86 | 2.87 | 2.87 | +0.02 (+0.70%) | 75,500 |
13 Oct 2009 | MYR | 2.86 | 2.9 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 68,000 |
12 Oct 2009 | MYR | 2.86 | 2.88 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 66,500 |
9 Oct 2009 | MYR | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | +0.03 (+1.06%) | 63,500 |
8 Oct 2009 | MYR | 2.82 | 2.85 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 75,000 |
7 Oct 2009 | MYR | 2.82 | 2.85 | 2.82 | 2.82 | 2.82 | +0.01 (+0.36%) | 77,000 |
6 Oct 2009 | MYR | 2.78 | 2.83 | 2.78 | 2.81 | 2.81 | +0.03 (+1.08%) | 85,000 |
5 Oct 2009 | MYR | 2.77 | 2.8 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 67,700 |
2 Oct 2009 | MYR | 2.77 | 2.79 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 75,000 |
1 Oct 2009 | MYR | 2.76 | 2.78 | 2.76 | 2.77 | 2.77 | +0.02 (+0.73%) | 110,500 |
30 Sep 2009 | MYR | 2.78 | 2.78 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 179,000 |
29 Sep 2009 | MYR | 2.77 | 2.8 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 126,000 |
28 Sep 2009 | MYR | 2.77 | 2.79 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 163,600 |
25 Sep 2009 | MYR | 2.79 | 2.8 | 2.75 | 2.77 | 2.77 | -0.03 (-1.07%) | 157,000 |
24 Sep 2009 | MYR | 2.8 | 2.81 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 198,500 |
23 Sep 2009 | MYR | 2.8 | 2.81 | 2.79 | 2.8 | 2.8 | +0.01 (+0.36%) | 252,000 |
18 Sep 2009 | MYR | 2.83 | 2.84 | 2.75 | 2.79 | 2.79 | -0.04 (-1.41%) | 256,000 |
17 Sep 2009 | MYR | 2.83 | 2.85 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 248,000 |
16 Sep 2009 | MYR | 2.82 | 2.85 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 268,000 |
15 Sep 2009 | MYR | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 252,000 |
14 Sep 2009 | MYR | 2.83 | 2.84 | 2.81 | 2.81 | 2.81 | -0.01 (-0.35%) | 229,900 |
11 Sep 2009 | MYR | 2.82 | 2.86 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 258,000 |
10 Sep 2009 | MYR | 2.81 | 2.85 | 2.81 | 2.83 | 2.83 | +0.01 (+0.35%) | 248,000 |
9 Sep 2009 | MYR | 2.82 | 2.84 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 228,000 |
8 Sep 2009 | MYR | 2.81 | 2.85 | 2.81 | 2.82 | 2.82 | +0.01 (+0.36%) | 210,000 |
7 Sep 2009 | MYR | 2.81 | 2.83 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 191,000 |
4 Sep 2009 | MYR | 2.79 | 2.83 | 2.79 | 2.8 | 2.8 | +0.01 (+0.36%) | 246,000 |