Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2009 | MYR | 0.7692 | 0.7789 | 0.7692 | 0.7789 | 0.7789 | +0.01 (+1.26%) | 166,400 |
28 Dec 2009 | MYR | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.0 (0.0%) | 24,960 |
24 Dec 2009 | MYR | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.0 (0.0%) | 1,248 |
23 Dec 2009 | MYR | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | +0.01 (+1.26%) | 6,240 |
22 Dec 2009 | MYR | 0.7692 | 0.7692 | 0.7596 | 0.7596 | 0.7596 | -0.01 (-1.25%) | 0 |
21 Dec 2009 | MYR | 0.7692 | 0.774 | 0.7692 | 0.7692 | 0.7692 | 0.0 (0.0%) | 99,840 |
17 Dec 2009 | MYR | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | +0.005 (+0.63%) | 20,800 |
16 Dec 2009 | MYR | 0.7692 | 0.774 | 0.7644 | 0.7644 | 0.7644 | +0.01 (+1.27%) | 56,160 |
15 Dec 2009 | MYR | 0.7692 | 0.7692 | 0.7548 | 0.7548 | 0.7548 | -0.014 (-1.87%) | 67,184 |
14 Dec 2009 | MYR | 0.7692 | 0.7692 | 0.7644 | 0.7692 | 0.7692 | -0.005 (-0.62%) | 62,400 |
11 Dec 2009 | MYR | 0.7692 | 0.774 | 0.7692 | 0.774 | 0.774 | 0.0 (0.0%) | 62,400 |
10 Dec 2009 | MYR | 0.774 | 0.774 | 0.774 | 0.774 | 0.774 | -0.005 (-0.63%) | 41,600 |
9 Dec 2009 | MYR | 0.7692 | 0.7789 | 0.7692 | 0.7789 | 0.7789 | 0.0 (0.0%) | 114,400 |
8 Dec 2009 | MYR | 0.774 | 0.7789 | 0.774 | 0.7789 | 0.7789 | 0.0 (0.0%) | 115,648 |
7 Dec 2009 | MYR | 0.7692 | 0.7789 | 0.7692 | 0.7789 | 0.7789 | +0.015 (+1.90%) | 170,560 |
4 Dec 2009 | MYR | 0.7548 | 0.7644 | 0.7548 | 0.7644 | 0.7644 | +0.01 (+1.27%) | 143,520 |
3 Dec 2009 | MYR | 0.7596 | 0.7596 | 0.75 | 0.7548 | 0.7548 | -0.005 (-0.63%) | 244,400 |
2 Dec 2009 | MYR | 0.7596 | 0.7644 | 0.7548 | 0.7596 | 0.7596 | 0.0 (0.0%) | 201,760 |
1 Dec 2009 | MYR | 0.7452 | 0.7596 | 0.7452 | 0.7596 | 0.7596 | +0.01 (+1.28%) | 114,816 |
30 Nov 2009 | MYR | 0.7452 | 0.75 | 0.7308 | 0.75 | 0.75 | 0.0 (0.0%) | 3,608,800 |
26 Nov 2009 | MYR | 0.7548 | 0.7548 | 0.75 | 0.75 | 0.75 | -0.005 (-0.64%) | 84,448 |
25 Nov 2009 | MYR | 0.7452 | 0.7548 | 0.7452 | 0.7548 | 0.7548 | 0.0 (0.0%) | 20,800 |
24 Nov 2009 | MYR | 0.7692 | 0.7692 | 0.7548 | 0.7548 | 0.7548 | -0.024 (-3.09%) | 45,760 |
23 Nov 2009 | MYR | 0.7789 | 0.7837 | 0.7789 | 0.7789 | 0.7789 | -0.005 (-0.61%) | 162,240 |
20 Nov 2009 | MYR | 0.774 | 0.7837 | 0.774 | 0.7837 | 0.7837 | 0.0 (0.0%) | 237,120 |
19 Nov 2009 | MYR | 0.7789 | 0.7837 | 0.774 | 0.7837 | 0.7837 | +0.01 (+1.25%) | 408,304 |
18 Nov 2009 | MYR | 0.7692 | 0.774 | 0.7644 | 0.774 | 0.774 | 0.0 (0.0%) | 76,960 |
17 Nov 2009 | MYR | 0.7692 | 0.7789 | 0.7692 | 0.774 | 0.774 | 0.0 (0.0%) | 172,640 |
16 Nov 2009 | MYR | 0.7789 | 0.7837 | 0.7692 | 0.774 | 0.774 | -0.005 (-0.63%) | 126,880 |
13 Nov 2009 | MYR | 0.774 | 0.7789 | 0.774 | 0.7789 | 0.7789 | +0.005 (+0.63%) | 187,200 |