Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | MYR | 0.181 | 0.181 | 0.1786 | 0.181 | 0.181 | -0.002 (-1.25%) | 752,010 |
8 Dec 2009 | MYR | 0.1833 | 0.1833 | 0.181 | 0.1833 | 0.1833 | 0.0 (0.0%) | 495,600 |
7 Dec 2009 | MYR | 0.2 | 0.2 | 0.1833 | 0.1833 | 0.1833 | -0.012 (-6.10%) | 4,452,210 |
4 Dec 2009 | MYR | 0.1929 | 0.2143 | 0.1905 | 0.1952 | 0.1952 | 0.0 (0.0%) | 11,241,300 |
3 Dec 2009 | MYR | 0.1857 | 0.2071 | 0.1857 | 0.1952 | 0.1952 | +0.009 (+5.12%) | 4,533,690 |
2 Dec 2009 | MYR | 0.181 | 0.1857 | 0.181 | 0.1857 | 0.1857 | +0.009 (+5.39%) | 21,840 |
1 Dec 2009 | MYR | 0.1762 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | -0.012 (-6.33%) | 12,600 |
30 Nov 2009 | MYR | 0.181 | 0.1881 | 0.1786 | 0.1881 | 0.1881 | +0.007 (+3.92%) | 150,780 |
26 Nov 2009 | MYR | 0.1714 | 0.1857 | 0.1691 | 0.181 | 0.181 | +0.005 (+2.72%) | 212,940 |
25 Nov 2009 | MYR | 0.1952 | 0.1952 | 0.1762 | 0.1762 | 0.1762 | -0.019 (-9.73%) | 0 |
24 Nov 2009 | MYR | 0.1762 | 0.1952 | 0.1738 | 0.1952 | 0.1952 | +0.017 (+9.29%) | 44,520 |
23 Nov 2009 | MYR | 0.1786 | 0.1786 | 0.1786 | 0.1786 | 0.1786 | -0.014 (-7.41%) | 70,350 |
20 Nov 2009 | MYR | 0.1857 | 0.2071 | 0.1833 | 0.1929 | 0.1929 | 0.0 (0.0%) | 2,583,420 |
19 Nov 2009 | MYR | 0.1929 | 0.1929 | 0.1929 | 0.1929 | 0.1929 | +0.005 (+2.55%) | 210 |
18 Nov 2009 | MYR | 0.1762 | 0.1881 | 0.1762 | 0.1881 | 0.1881 | +0.012 (+6.75%) | 420 |
17 Nov 2009 | MYR | 0.1786 | 0.1929 | 0.1762 | 0.1762 | 0.1762 | -0.017 (-8.66%) | 50,610 |
16 Nov 2009 | MYR | 0.1762 | 0.1929 | 0.1714 | 0.1929 | 0.1929 | +0.014 (+8.01%) | 142,590 |
13 Nov 2009 | MYR | 0.1857 | 0.1857 | 0.1786 | 0.1786 | 0.1786 | +0.002 (+1.36%) | 0 |
12 Nov 2009 | MYR | 0.181 | 0.181 | 0.1762 | 0.1762 | 0.1762 | 0.0 (0.0%) | 25,200 |
11 Nov 2009 | MYR | 0.1857 | 0.1857 | 0.1762 | 0.1762 | 0.1762 | +0.002 (+1.38%) | 0 |
10 Nov 2009 | MYR | 0.1857 | 0.2024 | 0.1738 | 0.1738 | 0.1738 | -0.005 (-2.69%) | 232,260 |
9 Nov 2009 | MYR | 0.1833 | 0.1857 | 0.1786 | 0.1786 | 0.1786 | -0.002 (-1.33%) | 172,200 |
6 Nov 2009 | MYR | 0.1952 | 0.1952 | 0.181 | 0.181 | 0.181 | -0.014 (-7.27%) | 0 |
5 Nov 2009 | MYR | 0.2 | 0.2 | 0.1833 | 0.1952 | 0.1952 | -0.005 (-2.40%) | 199,500 |
4 Nov 2009 | MYR | 0.1833 | 0.2048 | 0.1833 | 0.2 | 0.2 | +0.017 (+9.11%) | 1,333,080 |
3 Nov 2009 | MYR | 0.1786 | 0.1976 | 0.1786 | 0.1833 | 0.1833 | +0.019 (+11.56%) | 984,690 |
2 Nov 2009 | MYR | 0.1786 | 0.1786 | 0.1643 | 0.1643 | 0.1643 | -0.014 (-8.01%) | 0 |
30 Oct 2009 | MYR | 0.1714 | 0.1786 | 0.1714 | 0.1786 | 0.1786 | +0.005 (+2.76%) | 197,400 |
29 Oct 2009 | MYR | 0.1691 | 0.1738 | 0.1691 | 0.1738 | 0.1738 | 0.0 (0.0%) | 37,800 |
28 Oct 2009 | MYR | 0.1738 | 0.1738 | 0.1738 | 0.1738 | 0.1738 | 0.0 (0.0%) | 16,170 |