Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2009 | MYR | 0.1714 | 0.1738 | 0.1714 | 0.1738 | 0.1738 | -0.002 (-1.36%) | 60,900 |
26 Oct 2009 | MYR | 0.1762 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | +0.002 (+1.38%) | 16,170 |
23 Oct 2009 | MYR | 0.1738 | 0.1738 | 0.1667 | 0.1738 | 0.1738 | +0.002 (+1.40%) | 128,100 |
22 Oct 2009 | MYR | 0.1762 | 0.1762 | 0.1714 | 0.1714 | 0.1714 | -0.01 (-5.30%) | 0 |
21 Oct 2009 | MYR | 0.181 | 0.1833 | 0.181 | 0.181 | 0.181 | -0.002 (-1.25%) | 153,300 |
20 Oct 2009 | MYR | 0.1714 | 0.1833 | 0.1667 | 0.1833 | 0.1833 | +0.002 (+1.27%) | 77,700 |
19 Oct 2009 | MYR | 0.1714 | 0.1857 | 0.1714 | 0.181 | 0.181 | -0.002 (-1.25%) | 47,250 |
16 Oct 2009 | MYR | 0.1738 | 0.1833 | 0.1738 | 0.1833 | 0.1833 | +0.009 (+5.47%) | 64,050 |
15 Oct 2009 | MYR | 0.1881 | 0.1881 | 0.1738 | 0.1738 | 0.1738 | -0.017 (-8.77%) | 315,210 |
14 Oct 2009 | MYR | 0.1667 | 0.1905 | 0.1667 | 0.1905 | 0.1905 | +0.021 (+12.66%) | 30,660 |
13 Oct 2009 | MYR | 0.1691 | 0.1691 | 0.1667 | 0.1691 | 0.1691 | +0.002 (+1.44%) | 147,000 |
12 Oct 2009 | MYR | 0.181 | 0.181 | 0.1667 | 0.1667 | 0.1667 | -0.014 (-7.90%) | 42,000 |
9 Oct 2009 | MYR | 0.1667 | 0.181 | 0.1643 | 0.181 | 0.181 | +0.014 (+8.58%) | 46,200 |
8 Oct 2009 | MYR | 0.1667 | 0.1667 | 0.1619 | 0.1667 | 0.1667 | 0.0 (0.0%) | 163,800 |
7 Oct 2009 | MYR | 0.1691 | 0.1691 | 0.1667 | 0.1667 | 0.1667 | 0.0 (0.0%) | 84,000 |
6 Oct 2009 | MYR | 0.1691 | 0.1714 | 0.1667 | 0.1667 | 0.1667 | -0.002 (-1.42%) | 142,170 |
5 Oct 2009 | MYR | 0.1857 | 0.1857 | 0.1619 | 0.1691 | 0.1691 | -0.014 (-7.75%) | 680,820 |
2 Oct 2009 | MYR | 0.1738 | 0.1833 | 0.1714 | 0.1833 | 0.1833 | -0.002 (-1.29%) | 71,400 |
1 Oct 2009 | MYR | 0.1881 | 0.1881 | 0.1691 | 0.1857 | 0.1857 | -0.002 (-1.28%) | 48,300 |
30 Sep 2009 | MYR | 0.1905 | 0.1929 | 0.1762 | 0.1881 | 0.1881 | -0.002 (-1.26%) | 678,300 |
29 Sep 2009 | MYR | 0.1952 | 0.2095 | 0.1905 | 0.1905 | 0.1905 | 0.0 (0.0%) | 2,250,990 |
28 Sep 2009 | MYR | 0.2048 | 0.2048 | 0.1905 | 0.1905 | 0.1905 | -0.021 (-10.10%) | 384,300 |
25 Sep 2009 | MYR | 0.1976 | 0.2119 | 0.1976 | 0.2119 | 0.2119 | +0.005 (+2.32%) | 140,700 |
24 Sep 2009 | MYR | 0.2191 | 0.2191 | 0.1952 | 0.2071 | 0.2071 | -0.012 (-5.48%) | 272,160 |
23 Sep 2009 | MYR | 0.2143 | 0.2405 | 0.2143 | 0.2191 | 0.2191 | +0.007 (+3.40%) | 10,538,640 |
18 Sep 2009 | MYR | 0.1952 | 0.2143 | 0.1952 | 0.2119 | 0.2119 | +0.021 (+11.23%) | 343,560 |
17 Sep 2009 | MYR | 0.1905 | 0.1905 | 0.1905 | 0.1905 | 0.1905 | +0.024 (+14.28%) | 354,060 |
16 Sep 2009 | MYR | 0.1952 | 0.1952 | 0.1667 | 0.1667 | 0.1667 | -0.002 (-1.42%) | 0 |
15 Sep 2009 | MYR | 0.181 | 0.181 | 0.1691 | 0.1691 | 0.1691 | -0.021 (-11.23%) | 0 |
14 Sep 2009 | MYR | 0.1714 | 0.1905 | 0.1667 | 0.1905 | 0.1905 | +0.019 (+11.14%) | 17,640 |