Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Oct 2009 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 60,000 |
6 Oct 2009 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | +0.003 (+0.69%) | 36,000 |
5 Oct 2009 | MYR | 0.365 | 0.365 | 0.3625 | 0.3625 | 0.3625 | 0.0 (0.0%) | 28,000 |
2 Oct 2009 | MYR | 0.365 | 0.365 | 0.3625 | 0.3625 | 0.3625 | 0.0 (0.0%) | 87,200 |
1 Oct 2009 | MYR | 0.3675 | 0.3675 | 0.3625 | 0.3625 | 0.3625 | -0.005 (-1.36%) | 38,000 |
30 Sep 2009 | MYR | 0.365 | 0.37 | 0.3625 | 0.3675 | 0.3675 | +0.005 (+1.38%) | 101,600 |
29 Sep 2009 | MYR | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.0 (0.0%) | 20,000 |
28 Sep 2009 | MYR | 0.3675 | 0.37 | 0.3625 | 0.3625 | 0.3625 | 0.0 (0.0%) | 223,600 |
25 Sep 2009 | MYR | 0.3675 | 0.37 | 0.3625 | 0.3625 | 0.3625 | -0.005 (-1.36%) | 320,000 |
24 Sep 2009 | MYR | 0.3675 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | -0.007 (-2%) | 9,600 |
23 Sep 2009 | MYR | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 144,000 |
18 Sep 2009 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.003 (-0.68%) | 40,000 |
17 Sep 2009 | MYR | 0.365 | 0.3675 | 0.365 | 0.3675 | 0.3675 | +0.003 (+0.68%) | 92,000 |
16 Sep 2009 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 23,200 |
15 Sep 2009 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 28,000 |
14 Sep 2009 | MYR | 0.3625 | 0.3625 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 52,800 |
11 Sep 2009 | MYR | 0.3625 | 0.3625 | 0.36 | 0.36 | 0.36 | -0.003 (-0.69%) | 160,000 |
10 Sep 2009 | MYR | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.0 (0.0%) | 100,000 |
9 Sep 2009 | MYR | 0.36 | 0.365 | 0.36 | 0.3625 | 0.3625 | 0.0 (0.0%) | 172,000 |
8 Sep 2009 | MYR | 0.36 | 0.3625 | 0.36 | 0.3625 | 0.3625 | +0.003 (+0.69%) | 80,000 |
7 Sep 2009 | MYR | 0.3575 | 0.36 | 0.3575 | 0.36 | 0.36 | -0.005 (-1.37%) | 40,400 |