Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | MYR | 0.376 | 0.376 | 0.37 | 0.37 | 0.37 | -0.002 (-0.54%) | 0 |
17 Dec 2009 | MYR | 0.372 | 0.372 | 0.372 | 0.372 | 0.372 | -0.006 (-1.59%) | 50,000 |
16 Dec 2009 | MYR | 0.368 | 0.378 | 0.368 | 0.378 | 0.378 | -0.002 (-0.53%) | 50,500 |
15 Dec 2009 | MYR | 0.374 | 0.38 | 0.37 | 0.38 | 0.38 | +0.004 (+1.06%) | 23,000 |
14 Dec 2009 | MYR | 0.376 | 0.376 | 0.376 | 0.376 | 0.376 | +0.004 (+1.08%) | 5,000 |
11 Dec 2009 | MYR | 0.374 | 0.374 | 0.372 | 0.372 | 0.372 | +0.002 (+0.54%) | 121,500 |
10 Dec 2009 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.002 (+0.54%) | 25,000 |
9 Dec 2009 | MYR | 0.376 | 0.376 | 0.368 | 0.368 | 0.368 | -0.002 (-0.54%) | 0 |
8 Dec 2009 | MYR | 0.376 | 0.376 | 0.37 | 0.37 | 0.37 | -0.006 (-1.60%) | 0 |
7 Dec 2009 | MYR | 0.37 | 0.376 | 0.37 | 0.376 | 0.376 | +0.004 (+1.08%) | 18,000 |
4 Dec 2009 | MYR | 0.372 | 0.372 | 0.372 | 0.372 | 0.372 | +0.002 (+0.54%) | 120,000 |
3 Dec 2009 | MYR | 0.372 | 0.372 | 0.37 | 0.37 | 0.37 | -0.002 (-0.54%) | 275,000 |
2 Dec 2009 | MYR | 0.37 | 0.372 | 0.37 | 0.372 | 0.372 | +0.008 (+2.20%) | 75,000 |
1 Dec 2009 | MYR | 0.38 | 0.38 | 0.364 | 0.364 | 0.364 | -0.004 (-1.09%) | 0 |
30 Nov 2009 | MYR | 0.366 | 0.37 | 0.366 | 0.368 | 0.368 | -0.002 (-0.54%) | 100,000 |
26 Nov 2009 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.006 (-1.60%) | 97,500 |
25 Nov 2009 | MYR | 0.366 | 0.376 | 0.366 | 0.376 | 0.376 | 0.0 (0.0%) | 30,000 |
24 Nov 2009 | MYR | 0.37 | 0.376 | 0.37 | 0.376 | 0.376 | +0.006 (+1.62%) | 61,500 |
23 Nov 2009 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 102,500 |
20 Nov 2009 | MYR | 0.368 | 0.37 | 0.366 | 0.37 | 0.37 | +0.002 (+0.54%) | 573,000 |
19 Nov 2009 | MYR | 0.37 | 0.374 | 0.368 | 0.368 | 0.368 | 0.0 (0.0%) | 1,185,000 |
18 Nov 2009 | MYR | 0.368 | 0.368 | 0.368 | 0.368 | 0.368 | 0.0 (0.0%) | 91,500 |
17 Nov 2009 | MYR | 0.37 | 0.372 | 0.366 | 0.368 | 0.368 | 0.0 (0.0%) | 142,500 |
16 Nov 2009 | MYR | 0.368 | 0.368 | 0.368 | 0.368 | 0.368 | 0.0 (0.0%) | 38,500 |
13 Nov 2009 | MYR | 0.366 | 0.368 | 0.366 | 0.368 | 0.368 | 0.0 (0.0%) | 47,500 |
12 Nov 2009 | MYR | 0.366 | 0.368 | 0.364 | 0.368 | 0.368 | +0.002 (+0.55%) | 145,500 |
11 Nov 2009 | MYR | 0.366 | 0.366 | 0.364 | 0.366 | 0.366 | 0.0 (0.0%) | 258,000 |
10 Nov 2009 | MYR | 0.368 | 0.376 | 0.364 | 0.366 | 0.366 | 0.0 (0.0%) | 450,000 |
9 Nov 2009 | MYR | 0.368 | 0.368 | 0.364 | 0.366 | 0.366 | 0.0 (0.0%) | 839,500 |
6 Nov 2009 | MYR | 0.366 | 0.372 | 0.364 | 0.366 | 0.366 | 0.0 (0.0%) | 366,000 |