Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2009 | MYR | 0.2786 | 0.2786 | 0.2754 | 0.2754 | 0.2754 | -0.002 (-0.58%) | 332,902 |
7 Dec 2009 | MYR | 0.2786 | 0.2786 | 0.2754 | 0.277 | 0.277 | -0.002 (-0.57%) | 217,979 |
4 Dec 2009 | MYR | 0.2786 | 0.2818 | 0.2786 | 0.2786 | 0.2786 | -0.002 (-0.57%) | 728,262 |
3 Dec 2009 | MYR | 0.2802 | 0.2802 | 0.2786 | 0.2802 | 0.2802 | +0.002 (+0.57%) | 968,102 |
2 Dec 2009 | MYR | 0.2802 | 0.2802 | 0.2754 | 0.2786 | 0.2786 | 0.0 (0.0%) | 349,765 |
1 Dec 2009 | MYR | 0.2802 | 0.2802 | 0.2786 | 0.2786 | 0.2786 | +0.002 (+0.58%) | 537,140 |
30 Nov 2009 | MYR | 0.269 | 0.277 | 0.2658 | 0.277 | 0.277 | +0.005 (+1.76%) | 915,012 |
26 Nov 2009 | MYR | 0.2754 | 0.2754 | 0.2722 | 0.2722 | 0.2722 | -0.003 (-1.16%) | 315,413 |
25 Nov 2009 | MYR | 0.2786 | 0.2786 | 0.2738 | 0.2754 | 0.2754 | -0.005 (-1.71%) | 375,373 |
24 Nov 2009 | MYR | 0.2882 | 0.2882 | 0.2786 | 0.2802 | 0.2802 | -0.002 (-0.57%) | 836,939 |
23 Nov 2009 | MYR | 0.2866 | 0.2866 | 0.2802 | 0.2818 | 0.2818 | -0.005 (-1.67%) | 326,656 |
20 Nov 2009 | MYR | 0.2818 | 0.2882 | 0.2818 | 0.2866 | 0.2866 | +0.002 (+0.56%) | 449,699 |
19 Nov 2009 | MYR | 0.3026 | 0.3026 | 0.285 | 0.285 | 0.285 | -0.014 (-4.81%) | 1,750,078 |
18 Nov 2009 | MYR | 0.2946 | 0.3074 | 0.2946 | 0.2994 | 0.2994 | +0.013 (+4.47%) | 3,586,974 |
17 Nov 2009 | MYR | 0.285 | 0.2898 | 0.285 | 0.2866 | 0.2866 | +0.005 (+1.70%) | 1,064,287 |
16 Nov 2009 | MYR | 0.2802 | 0.2818 | 0.2802 | 0.2818 | 0.2818 | -0.003 (-1.12%) | 266,696 |
13 Nov 2009 | MYR | 0.2882 | 0.2914 | 0.285 | 0.285 | 0.285 | -0.002 (-0.56%) | 217,979 |
12 Nov 2009 | MYR | 0.2754 | 0.2914 | 0.2754 | 0.2866 | 0.2866 | +0.011 (+4.07%) | 2,001,785 |
11 Nov 2009 | MYR | 0.2754 | 0.2754 | 0.2754 | 0.2754 | 0.2754 | 0.0 (0.0%) | 43,720 |
10 Nov 2009 | MYR | 0.2914 | 0.2914 | 0.2754 | 0.2754 | 0.2754 | +0.003 (+1.18%) | 249,832 |
9 Nov 2009 | MYR | 0.2802 | 0.2802 | 0.269 | 0.2722 | 0.2722 | +0.003 (+1.19%) | 162,391 |
6 Nov 2009 | MYR | 0.269 | 0.2722 | 0.2658 | 0.269 | 0.269 | +0.002 (+0.60%) | 149,899 |
5 Nov 2009 | MYR | 0.261 | 0.2754 | 0.2594 | 0.2674 | 0.2674 | +0.002 (+0.60%) | 699,531 |
4 Nov 2009 | MYR | 0.2658 | 0.2674 | 0.2658 | 0.2658 | 0.2658 | +0.002 (+0.61%) | 56,212 |
3 Nov 2009 | MYR | 0.2642 | 0.2754 | 0.2642 | 0.2642 | 0.2642 | 0.0 (0.0%) | 237,341 |
2 Nov 2009 | MYR | 0.2642 | 0.2642 | 0.2642 | 0.2642 | 0.2642 | -0.006 (-2.37%) | 99,933 |
30 Oct 2009 | MYR | 0.2706 | 0.2754 | 0.2658 | 0.2706 | 0.2706 | +0.003 (+1.20%) | 331,653 |
29 Oct 2009 | MYR | 0.2722 | 0.2834 | 0.2674 | 0.2674 | 0.2674 | -0.011 (-4.02%) | 224,849 |
28 Oct 2009 | MYR | 0.2786 | 0.2786 | 0.2786 | 0.2786 | 0.2786 | 0.0 (0.0%) | 31,229 |
27 Oct 2009 | MYR | 0.2786 | 0.2802 | 0.2786 | 0.2786 | 0.2786 | -0.01 (-3.33%) | 166,763 |