Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2009 | MYR | 0.655 | 0.68 | 0.655 | 0.68 | 0.68 | +0.03 (+4.62%) | 2,200 |
3 Dec 2009 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 100 |
30 Nov 2009 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 7,500 |
25 Nov 2009 | MYR | 0.675 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 22,000 |
24 Nov 2009 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 5,000 |
20 Nov 2009 | MYR | 0.68 | 0.68 | 0.67 | 0.675 | 0.675 | -0.03 (-4.26%) | 15,900 |
19 Nov 2009 | MYR | 0.67 | 0.705 | 0.67 | 0.705 | 0.705 | +0.015 (+2.17%) | 40,000 |
18 Nov 2009 | MYR | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | +0.02 (+2.99%) | 10,000 |
17 Nov 2009 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 19,100 |
16 Nov 2009 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 1,200 |
12 Nov 2009 | MYR | 0.68 | 0.685 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 12,000 |
11 Nov 2009 | MYR | 0.685 | 0.69 | 0.675 | 0.69 | 0.69 | +0.005 (+0.73%) | 21,300 |
10 Nov 2009 | MYR | 0.71 | 0.71 | 0.685 | 0.685 | 0.685 | -0.035 (-4.86%) | 25,500 |
9 Nov 2009 | MYR | 0.66 | 0.72 | 0.655 | 0.72 | 0.72 | +0.045 (+6.67%) | 26,100 |
6 Nov 2009 | MYR | 0.675 | 0.68 | 0.675 | 0.675 | 0.675 | +0.005 (+0.75%) | 67,000 |
5 Nov 2009 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 37,600 |
4 Nov 2009 | MYR | 0.675 | 0.68 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 135,000 |
3 Nov 2009 | MYR | 0.68 | 0.68 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 30,000 |
2 Nov 2009 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 15,000 |
29 Oct 2009 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 14,500 |
28 Oct 2009 | MYR | 0.69 | 0.695 | 0.685 | 0.685 | 0.685 | -0.015 (-2.14%) | 18,000 |
27 Oct 2009 | MYR | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.015 (+2.19%) | 39,000 |
26 Oct 2009 | MYR | 0.68 | 0.695 | 0.68 | 0.685 | 0.685 | 0.0 (0.0%) | 47,700 |
23 Oct 2009 | MYR | 0.69 | 0.69 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 16,200 |
22 Oct 2009 | MYR | 0.7 | 0.7 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 65,000 |
21 Oct 2009 | MYR | 0.685 | 0.695 | 0.685 | 0.69 | 0.69 | +0.01 (+1.47%) | 84,000 |
20 Oct 2009 | MYR | 0.68 | 0.685 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 126,200 |
19 Oct 2009 | MYR | 0.69 | 0.7 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 100,000 |
16 Oct 2009 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 800 |
15 Oct 2009 | MYR | 0.69 | 0.695 | 0.675 | 0.695 | 0.695 | +0.015 (+2.21%) | 172,100 |