Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2010 | MYR | 0.3 | 0.3029 | 0.2971 | 0.3029 | 0.3029 | +0.003 (+0.97%) | 551,425 |
8 Jan 2010 | MYR | 0.3029 | 0.3143 | 0.2943 | 0.3 | 0.3 | +0.006 (+1.94%) | 1,146,950 |
7 Jan 2010 | MYR | 0.2914 | 0.3 | 0.2886 | 0.2943 | 0.2943 | +0.006 (+1.98%) | 955,675 |
6 Jan 2010 | MYR | 0.2829 | 0.2914 | 0.2829 | 0.2886 | 0.2886 | -0.006 (-1.94%) | 100,800 |
5 Jan 2010 | MYR | 0.28 | 0.2943 | 0.28 | 0.2943 | 0.2943 | +0.014 (+5.11%) | 532,175 |
4 Jan 2010 | MYR | 0.2829 | 0.2886 | 0.2714 | 0.28 | 0.28 | -0.003 (-1.03%) | 334,600 |
31 Dec 2009 | MYR | 0.2829 | 0.2829 | 0.2743 | 0.2829 | 0.2829 | +0.009 (+3.14%) | 145,600 |
30 Dec 2009 | MYR | 0.2743 | 0.2743 | 0.2743 | 0.2743 | 0.2743 | 0.0 (0.0%) | 0 |
29 Dec 2009 | MYR | 0.2743 | 0.28 | 0.2714 | 0.2743 | 0.2743 | +0.006 (+2.12%) | 137,725 |
28 Dec 2009 | MYR | 0.2686 | 0.2686 | 0.2686 | 0.2686 | 0.2686 | -0.003 (-1.03%) | 1,750 |
24 Dec 2009 | MYR | 0.2743 | 0.2857 | 0.2686 | 0.2714 | 0.2714 | -0.009 (-3.07%) | 218,400 |
23 Dec 2009 | MYR | 0.2771 | 0.2943 | 0.2743 | 0.28 | 0.28 | +0.006 (+2.08%) | 326,200 |
22 Dec 2009 | MYR | 0.28 | 0.28 | 0.2743 | 0.2743 | 0.2743 | +0.011 (+4.34%) | 43,750 |
21 Dec 2009 | MYR | 0.28 | 0.28 | 0.2629 | 0.2629 | 0.2629 | -0.02 (-7.07%) | 0 |
17 Dec 2009 | MYR | 0.2743 | 0.2829 | 0.2571 | 0.2829 | 0.2829 | +0.014 (+5.32%) | 166,600 |
16 Dec 2009 | MYR | 0.28 | 0.28 | 0.2686 | 0.2686 | 0.2686 | -0.017 (-5.99%) | 0 |
15 Dec 2009 | MYR | 0.2914 | 0.2914 | 0.2857 | 0.2857 | 0.2857 | +0.017 (+6.37%) | 525 |
14 Dec 2009 | MYR | 0.28 | 0.28 | 0.2686 | 0.2686 | 0.2686 | -0.011 (-4.07%) | 0 |
11 Dec 2009 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.009 (+3.17%) | 52,500 |
10 Dec 2009 | MYR | 0.2771 | 0.2771 | 0.2714 | 0.2714 | 0.2714 | -0.003 (-1.06%) | 0 |
9 Dec 2009 | MYR | 0.2771 | 0.28 | 0.2743 | 0.2743 | 0.2743 | -0.003 (-1.01%) | 127,750 |
8 Dec 2009 | MYR | 0.2743 | 0.2771 | 0.2743 | 0.2771 | 0.2771 | +0.003 (+1.02%) | 78,750 |
7 Dec 2009 | MYR | 0.2829 | 0.2829 | 0.2743 | 0.2743 | 0.2743 | 0.0 (0.0%) | 52,500 |
4 Dec 2009 | MYR | 0.2743 | 0.2743 | 0.2743 | 0.2743 | 0.2743 | -0.009 (-3.04%) | 17,500 |
3 Dec 2009 | MYR | 0.2771 | 0.2829 | 0.2771 | 0.2829 | 0.2829 | +0.006 (+2.09%) | 61,250 |
2 Dec 2009 | MYR | 0.28 | 0.2971 | 0.2743 | 0.2771 | 0.2771 | +0.003 (+1.02%) | 482,125 |
1 Dec 2009 | MYR | 0.2743 | 0.2771 | 0.2714 | 0.2743 | 0.2743 | 0.0 (0.0%) | 105,000 |
30 Nov 2009 | MYR | 0.2686 | 0.2743 | 0.2629 | 0.2743 | 0.2743 | -0.003 (-1.01%) | 313,250 |
26 Nov 2009 | MYR | 0.2743 | 0.2914 | 0.2743 | 0.2771 | 0.2771 | -0.003 (-1.04%) | 190,050 |
25 Nov 2009 | MYR | 0.2857 | 0.2943 | 0.2743 | 0.28 | 0.28 | -0.006 (-2.00%) | 509,600 |