Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | MYR | 0.145 | 0.1492 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 1,439,626 |
23 Dec 2009 | MYR | 0.1535 | 0.1578 | 0.145 | 0.145 | 0.145 | -0.004 (-2.82%) | 4,176,862 |
22 Dec 2009 | MYR | 0.1492 | 0.1578 | 0.1364 | 0.1492 | 0.1492 | +0.004 (+2.90%) | 7,458,942 |
21 Dec 2009 | MYR | 0.162 | 0.162 | 0.145 | 0.145 | 0.145 | -0.021 (-12.81%) | 3,324,180 |
17 Dec 2009 | MYR | 0.1663 | 0.1705 | 0.162 | 0.1663 | 0.1663 | 0.0 (0.0%) | 3,802,765 |
16 Dec 2009 | MYR | 0.1748 | 0.1791 | 0.1663 | 0.1663 | 0.1663 | -0.004 (-2.46%) | 3,761,486 |
15 Dec 2009 | MYR | 0.1876 | 0.1961 | 0.1705 | 0.1705 | 0.1705 | -0.013 (-6.98%) | 12,507,249 |
14 Dec 2009 | MYR | 0.1833 | 0.1919 | 0.1705 | 0.1833 | 0.1833 | 0.0 (0.0%) | 12,464,562 |
11 Dec 2009 | MYR | 0.1919 | 0.2004 | 0.1833 | 0.1833 | 0.1833 | -0.013 (-6.53%) | 8,013,167 |
10 Dec 2009 | MYR | 0.1919 | 0.1961 | 0.1833 | 0.1961 | 0.1961 | +0.009 (+4.53%) | 8,372,605 |
9 Dec 2009 | MYR | 0.2004 | 0.2047 | 0.1833 | 0.1876 | 0.1876 | -0.009 (-4.33%) | 9,908,041 |
8 Dec 2009 | MYR | 0.2132 | 0.2217 | 0.1919 | 0.1961 | 0.1961 | -0.017 (-8.02%) | 13,675,508 |
7 Dec 2009 | MYR | 0.2174 | 0.2217 | 0.2047 | 0.2132 | 0.2132 | 0.0 (0.0%) | 12,174,080 |
4 Dec 2009 | MYR | 0.2345 | 0.2388 | 0.2132 | 0.2132 | 0.2132 | -0.017 (-7.38%) | 7,277,171 |
3 Dec 2009 | MYR | 0.2814 | 0.2814 | 0.2302 | 0.2302 | 0.2302 | -0.043 (-15.65%) | 24,754,155 |
2 Dec 2009 | MYR | 0.243 | 0.2771 | 0.2302 | 0.2729 | 0.2729 | +0.047 (+20.75%) | 46,160,794 |
1 Dec 2009 | MYR | 0.226 | 0.2302 | 0.2174 | 0.226 | 0.226 | 0.0 (0.0%) | 3,917,340 |
30 Nov 2009 | MYR | 0.2089 | 0.2302 | 0.2089 | 0.226 | 0.226 | +0.004 (+1.94%) | 3,611,144 |
26 Nov 2009 | MYR | 0.2302 | 0.2729 | 0.2174 | 0.2217 | 0.2217 | -0.038 (-14.76%) | 14,978,161 |
25 Nov 2009 | MYR | 0.2643 | 0.3198 | 0.2558 | 0.2601 | 0.2601 | -0.013 (-4.69%) | 10,193,832 |
24 Nov 2009 | MYR | 0.3155 | 0.3155 | 0.2643 | 0.2729 | 0.2729 | -0.047 (-14.67%) | 2,082,157 |
23 Nov 2009 | MYR | 0.307 | 0.3198 | 0.2942 | 0.3198 | 0.3198 | -0.004 (-1.30%) | 568,884 |
20 Nov 2009 | MYR | 0.3155 | 0.324 | 0.2942 | 0.324 | 0.324 | +0.009 (+2.69%) | 663,053 |
19 Nov 2009 | MYR | 0.307 | 0.3283 | 0.307 | 0.3155 | 0.3155 | -0.013 (-3.90%) | 257,176 |
18 Nov 2009 | MYR | 0.3368 | 0.3454 | 0.324 | 0.3283 | 0.3283 | -0.017 (-4.95%) | 479,640 |
17 Nov 2009 | MYR | 0.3581 | 0.3795 | 0.3326 | 0.3454 | 0.3454 | -0.004 (-1.20%) | 992,352 |
16 Nov 2009 | MYR | 0.3112 | 0.3581 | 0.3112 | 0.3496 | 0.3496 | +0.047 (+15.49%) | 1,897,571 |
13 Nov 2009 | MYR | 0.2771 | 0.307 | 0.2771 | 0.3027 | 0.3027 | +0.009 (+2.89%) | 683,341 |
12 Nov 2009 | MYR | 0.2771 | 0.2942 | 0.2729 | 0.2942 | 0.2942 | +0.004 (+1.48%) | 331,057 |
11 Nov 2009 | MYR | 0.2985 | 0.2985 | 0.2686 | 0.2899 | 0.2899 | -0.013 (-4.23%) | 792,286 |