Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | MYR | 0.3975 | 0.4125 | 0.395 | 0.4125 | 0.4125 | +0.022 (+5.77%) | 94,400 |
17 Nov 2009 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,972,000 |
16 Nov 2009 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 528,000 |
13 Nov 2009 | MYR | 0.3925 | 0.4 | 0.3925 | 0.4 | 0.4 | 0.0 (0.0%) | 36,000 |
12 Nov 2009 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 331,600 |
11 Nov 2009 | MYR | 0.4 | 0.4 | 0.3925 | 0.4 | 0.4 | +0.005 (+1.27%) | 158,000 |
10 Nov 2009 | MYR | 0.4 | 0.4 | 0.3925 | 0.395 | 0.395 | +0.003 (+0.64%) | 960,400 |
9 Nov 2009 | MYR | 0.395 | 0.4025 | 0.39 | 0.3925 | 0.3925 | -0.003 (-0.63%) | 745,200 |
6 Nov 2009 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,309,200 |
5 Nov 2009 | MYR | 0.3925 | 0.3925 | 0.39 | 0.39 | 0.39 | -0.003 (-0.64%) | 440,000 |
4 Nov 2009 | MYR | 0.39 | 0.405 | 0.39 | 0.3925 | 0.3925 | +0.007 (+1.95%) | 2,818,400 |
3 Nov 2009 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.003 (-0.65%) | 124,000 |
2 Nov 2009 | MYR | 0.3925 | 0.3925 | 0.3875 | 0.3875 | 0.3875 | -0.005 (-1.27%) | 292,000 |
30 Oct 2009 | MYR | 0.3975 | 0.3975 | 0.3925 | 0.3925 | 0.3925 | +0.003 (+0.64%) | 124,000 |
29 Oct 2009 | MYR | 0.3825 | 0.395 | 0.3825 | 0.39 | 0.39 | +0.005 (+1.30%) | 169,600 |
28 Oct 2009 | MYR | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,168,000 |
27 Oct 2009 | MYR | 0.4075 | 0.425 | 0.3925 | 0.395 | 0.395 | -0.003 (-0.63%) | 966,000 |
26 Oct 2009 | MYR | 0.3975 | 0.3975 | 0.3925 | 0.3975 | 0.3975 | 0.0 (0.0%) | 1,662,000 |
23 Oct 2009 | MYR | 0.405 | 0.405 | 0.3975 | 0.3975 | 0.3975 | -0.013 (-3.05%) | 724,000 |
22 Oct 2009 | MYR | 0.4175 | 0.4175 | 0.4025 | 0.41 | 0.41 | -0.01 (-2.38%) | 940,800 |
21 Oct 2009 | MYR | 0.435 | 0.455 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 649,200 |
20 Oct 2009 | MYR | 0.4475 | 0.4475 | 0.4225 | 0.43 | 0.43 | -0.018 (-3.91%) | 1,464,000 |
19 Oct 2009 | MYR | 0.455 | 0.46 | 0.445 | 0.4475 | 0.4475 | +0.003 (+0.56%) | 2,280,400 |
16 Oct 2009 | MYR | 0.4225 | 0.4625 | 0.4225 | 0.445 | 0.445 | +0.022 (+5.33%) | 5,128,800 |
15 Oct 2009 | MYR | 0.41 | 0.43 | 0.41 | 0.4225 | 0.4225 | +0.015 (+3.68%) | 2,729,600 |
14 Oct 2009 | MYR | 0.4025 | 0.4125 | 0.4025 | 0.4075 | 0.4075 | +0.005 (+1.24%) | 1,571,600 |
13 Oct 2009 | MYR | 0.3925 | 0.4125 | 0.3925 | 0.4025 | 0.4025 | +0.018 (+4.55%) | 2,892,800 |
12 Oct 2009 | MYR | 0.3875 | 0.39 | 0.385 | 0.385 | 0.385 | -0.003 (-0.65%) | 349,600 |
9 Oct 2009 | MYR | 0.395 | 0.395 | 0.385 | 0.3875 | 0.3875 | -0.007 (-1.90%) | 464,000 |
8 Oct 2009 | MYR | 0.38 | 0.4025 | 0.3775 | 0.395 | 0.395 | +0.03 (+8.22%) | 3,104,400 |