Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2009 | MYR | 0.7692 | 0.7837 | 0.7692 | 0.7789 | 0.7789 | +0.01 (+1.26%) | 500,240 |
9 Nov 2009 | MYR | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | +0.005 (+0.63%) | 37,440 |
6 Nov 2009 | MYR | 0.75 | 0.7692 | 0.75 | 0.7644 | 0.7644 | +0.019 (+2.58%) | 350,272 |
5 Nov 2009 | MYR | 0.7692 | 0.7692 | 0.7452 | 0.7452 | 0.7452 | 0.0 (0.0%) | 0 |
4 Nov 2009 | MYR | 0.7452 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | 0.0 (0.0%) | 20,800 |
3 Nov 2009 | MYR | 0.7452 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | 0.0 (0.0%) | 40,144 |
2 Nov 2009 | MYR | 0.7452 | 0.7452 | 0.7452 | 0.7452 | 0.7452 | -0.01 (-1.27%) | 14,560 |
30 Oct 2009 | MYR | 0.7452 | 0.7548 | 0.7452 | 0.7548 | 0.7548 | 0.0 (0.0%) | 42,640 |
29 Oct 2009 | MYR | 0.7452 | 0.7548 | 0.7452 | 0.7548 | 0.7548 | +0.01 (+1.29%) | 128,960 |
28 Oct 2009 | MYR | 0.75 | 0.75 | 0.7452 | 0.7452 | 0.7452 | -0.005 (-0.64%) | 95,680 |
27 Oct 2009 | MYR | 0.7548 | 0.7548 | 0.75 | 0.75 | 0.75 | -0.014 (-1.88%) | 41,600 |
26 Oct 2009 | MYR | 0.7692 | 0.7692 | 0.7596 | 0.7644 | 0.7644 | -0.005 (-0.62%) | 79,040 |
23 Oct 2009 | MYR | 0.7692 | 0.774 | 0.7596 | 0.7692 | 0.7692 | 0.0 (0.0%) | 264,160 |
22 Oct 2009 | MYR | 0.774 | 0.774 | 0.7692 | 0.7692 | 0.7692 | -0.01 (-1.25%) | 528,320 |
21 Oct 2009 | MYR | 0.7789 | 0.7837 | 0.7692 | 0.7789 | 0.7789 | 0.0 (0.0%) | 653,952 |
20 Oct 2009 | MYR | 0.7596 | 0.7789 | 0.7596 | 0.7789 | 0.7789 | +0.01 (+1.26%) | 699,920 |
19 Oct 2009 | MYR | 0.7548 | 0.7692 | 0.7548 | 0.7692 | 0.7692 | +0.01 (+1.26%) | 224,432 |
16 Oct 2009 | MYR | 0.7548 | 0.7644 | 0.75 | 0.7596 | 0.7596 | +0.005 (+0.64%) | 205,920 |
15 Oct 2009 | MYR | 0.7548 | 0.7644 | 0.7452 | 0.7548 | 0.7548 | 0.0 (0.0%) | 160,160 |
14 Oct 2009 | MYR | 0.7548 | 0.7548 | 0.7452 | 0.7548 | 0.7548 | 0.0 (0.0%) | 149,760 |
13 Oct 2009 | MYR | 0.7548 | 0.7548 | 0.7452 | 0.7548 | 0.7548 | 0.0 (0.0%) | 120,640 |
12 Oct 2009 | MYR | 0.7548 | 0.7548 | 0.75 | 0.7548 | 0.7548 | 0.0 (0.0%) | 99,424 |
9 Oct 2009 | MYR | 0.7548 | 0.7548 | 0.7452 | 0.7548 | 0.7548 | 0.0 (0.0%) | 35,360 |
8 Oct 2009 | MYR | 0.7452 | 0.7548 | 0.7452 | 0.7548 | 0.7548 | 0.0 (0.0%) | 24,960 |
7 Oct 2009 | MYR | 0.7548 | 0.7548 | 0.7452 | 0.7548 | 0.7548 | -0.005 (-0.63%) | 164,528 |
6 Oct 2009 | MYR | 0.7548 | 0.7596 | 0.75 | 0.7596 | 0.7596 | 0.0 (0.0%) | 73,632 |
5 Oct 2009 | MYR | 0.75 | 0.7596 | 0.75 | 0.7596 | 0.7596 | 0.0 (0.0%) | 49,712 |
2 Oct 2009 | MYR | 0.7548 | 0.7596 | 0.75 | 0.7596 | 0.7596 | -0.01 (-1.25%) | 79,040 |
1 Oct 2009 | MYR | 0.7692 | 0.774 | 0.7644 | 0.7692 | 0.7692 | -0.01 (-1.25%) | 121,472 |
30 Sep 2009 | MYR | 0.7789 | 0.7885 | 0.7692 | 0.7789 | 0.7789 | 0.0 (0.0%) | 387,504 |