Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | MYR | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 8,000 |
23 Dec 2009 | MYR | 1.05 | 1.225 | 1.05 | 1.2 | 1.2 | +0.05 (+4.35%) | 32,720 |
22 Dec 2009 | MYR | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | +0.1 (+9.52%) | 10,400 |
21 Dec 2009 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 4,000 |
17 Dec 2009 | MYR | 1.1 | 1.15 | 1.075 | 1.1 | 1.1 | 0.0 (0.0%) | 38,100 |
16 Dec 2009 | MYR | 1.05 | 1.15 | 1 | 1.1 | 1.1 | -0.025 (-2.22%) | 40,580 |
15 Dec 2009 | MYR | 1.2 | 1.2 | 1.125 | 1.125 | 1.125 | -0.075 (-6.25%) | 92,280 |
14 Dec 2009 | MYR | 1.2 | 1.25 | 1.2 | 1.2 | 1.2 | -0.025 (-2.04%) | 37,400 |
11 Dec 2009 | MYR | 1.2 | 1.325 | 1.2 | 1.225 | 1.225 | 0.0 (0.0%) | 226,880 |
10 Dec 2009 | MYR | 1.1 | 1.225 | 1.1 | 1.225 | 1.225 | +0.125 (+11.36%) | 154,000 |
9 Dec 2009 | MYR | 1.1 | 1.1 | 1.075 | 1.1 | 1.1 | 0.0 (0.0%) | 60,400 |
8 Dec 2009 | MYR | 1 | 1.125 | 1 | 1.1 | 1.1 | +0.125 (+12.82%) | 153,000 |
7 Dec 2009 | MYR | 0.925 | 0.975 | 0.925 | 0.975 | 0.975 | +0.05 (+5.41%) | 18,600 |
4 Dec 2009 | MYR | 0.95 | 0.95 | 0.925 | 0.925 | 0.925 | 0.0 (0.0%) | 15,600 |
3 Dec 2009 | MYR | 0.975 | 0.975 | 0.925 | 0.925 | 0.925 | 0.0 (0.0%) | 67,000 |
2 Dec 2009 | MYR | 0.95 | 0.95 | 0.925 | 0.925 | 0.925 | -0.025 (-2.63%) | 5,200 |
1 Dec 2009 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.025 (+2.70%) | 4,000 |
30 Nov 2009 | MYR | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | -0.025 (-2.63%) | 2,000 |
26 Nov 2009 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 9,000 |
25 Nov 2009 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 5,340 |
24 Nov 2009 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 17,800 |
23 Nov 2009 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.025 (-2.56%) | 35,800 |
20 Nov 2009 | MYR | 0.95 | 0.975 | 0.95 | 0.975 | 0.975 | +0.025 (+2.63%) | 38,000 |
19 Nov 2009 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.025 (+2.70%) | 21,000 |
18 Nov 2009 | MYR | 0.95 | 0.95 | 0.925 | 0.925 | 0.925 | -0.025 (-2.63%) | 27,260 |
17 Nov 2009 | MYR | 0.975 | 0.975 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 15,000 |
16 Nov 2009 | MYR | 0.925 | 0.95 | 0.925 | 0.95 | 0.95 | 0.0 (0.0%) | 22,000 |
13 Nov 2009 | MYR | 0.925 | 0.95 | 0.925 | 0.95 | 0.95 | +0.025 (+2.70%) | 14,000 |
12 Nov 2009 | MYR | 0.95 | 0.95 | 0.925 | 0.925 | 0.925 | -0.025 (-2.63%) | 11,400 |
11 Nov 2009 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.025 (-2.56%) | 31,600 |