Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | MYR | 0.37 | 0.378 | 0.36 | 0.366 | 0.366 | 0.0 (0.0%) | 128,500 |
4 Nov 2009 | MYR | 0.368 | 0.382 | 0.364 | 0.366 | 0.366 | -0.002 (-0.54%) | 298,500 |
3 Nov 2009 | MYR | 0.366 | 0.37 | 0.366 | 0.368 | 0.368 | 0.0 (0.0%) | 216,500 |
2 Nov 2009 | MYR | 0.364 | 0.37 | 0.362 | 0.368 | 0.368 | -0.002 (-0.54%) | 116,000 |
30 Oct 2009 | MYR | 0.378 | 0.378 | 0.364 | 0.37 | 0.37 | +0.002 (+0.54%) | 177,000 |
29 Oct 2009 | MYR | 0.36 | 0.37 | 0.36 | 0.368 | 0.368 | +0.002 (+0.55%) | 221,000 |
28 Oct 2009 | MYR | 0.368 | 0.37 | 0.362 | 0.366 | 0.366 | -0.002 (-0.54%) | 434,000 |
27 Oct 2009 | MYR | 0.366 | 0.368 | 0.366 | 0.368 | 0.368 | -0.004 (-1.08%) | 450,000 |
26 Oct 2009 | MYR | 0.376 | 0.376 | 0.368 | 0.372 | 0.372 | -0.004 (-1.06%) | 636,000 |
23 Oct 2009 | MYR | 0.378 | 0.378 | 0.372 | 0.376 | 0.376 | 0.0 (0.0%) | 690,500 |
22 Oct 2009 | MYR | 0.376 | 0.382 | 0.376 | 0.376 | 0.376 | -0.006 (-1.57%) | 570,000 |
21 Oct 2009 | MYR | 0.376 | 0.384 | 0.376 | 0.382 | 0.382 | +0.002 (+0.53%) | 431,500 |
20 Oct 2009 | MYR | 0.388 | 0.388 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 567,000 |
19 Oct 2009 | MYR | 0.382 | 0.39 | 0.326 | 0.39 | 0.39 | +0.01 (+2.63%) | 499,500 |
16 Oct 2009 | MYR | 0.382 | 0.382 | 0.38 | 0.38 | 0.38 | -0.004 (-1.04%) | 50,000 |
15 Oct 2009 | MYR | 0.388 | 0.39 | 0.38 | 0.384 | 0.384 | -0.004 (-1.03%) | 301,000 |
14 Oct 2009 | MYR | 0.386 | 0.388 | 0.386 | 0.388 | 0.388 | +0.004 (+1.04%) | 156,500 |
13 Oct 2009 | MYR | 0.38 | 0.384 | 0.38 | 0.384 | 0.384 | +0.002 (+0.52%) | 157,500 |
12 Oct 2009 | MYR | 0.38 | 0.382 | 0.378 | 0.382 | 0.382 | +0.002 (+0.53%) | 100,000 |
9 Oct 2009 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.002 (+0.53%) | 17,000 |
8 Oct 2009 | MYR | 0.37 | 0.378 | 0.37 | 0.378 | 0.378 | +0.006 (+1.61%) | 287,500 |
7 Oct 2009 | MYR | 0.364 | 0.372 | 0.364 | 0.372 | 0.372 | +0.012 (+3.33%) | 106,000 |
6 Oct 2009 | MYR | 0.356 | 0.362 | 0.356 | 0.36 | 0.36 | +0.006 (+1.69%) | 292,500 |
5 Oct 2009 | MYR | 0.376 | 0.376 | 0.354 | 0.354 | 0.354 | +0.002 (+0.57%) | 0 |
2 Oct 2009 | MYR | 0.352 | 0.376 | 0.352 | 0.352 | 0.352 | -0.004 (-1.12%) | 98,000 |
1 Oct 2009 | MYR | 0.348 | 0.356 | 0.348 | 0.356 | 0.356 | +0.002 (+0.56%) | 185,000 |
30 Sep 2009 | MYR | 0.352 | 0.354 | 0.344 | 0.354 | 0.354 | +0.002 (+0.57%) | 175,000 |
29 Sep 2009 | MYR | 0.35 | 0.352 | 0.35 | 0.352 | 0.352 | +0.002 (+0.57%) | 132,000 |
28 Sep 2009 | MYR | 0.35 | 0.352 | 0.35 | 0.35 | 0.35 | -0.002 (-0.57%) | 135,000 |
25 Sep 2009 | MYR | 0.352 | 0.352 | 0.352 | 0.352 | 0.352 | -0.006 (-1.68%) | 5,000 |