Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2010 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 622,000 |
17 Feb 2010 | MYR | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | +0.015 (+5.88%) | 1,037,000 |
12 Feb 2010 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 521,500 |
11 Feb 2010 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 843,500 |
10 Feb 2010 | MYR | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 1,939,400 |
9 Feb 2010 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,420,600 |
8 Feb 2010 | MYR | 0.26 | 0.265 | 0.245 | 0.26 | 0.26 | 0.0 (0.0%) | 2,146,200 |
5 Feb 2010 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,629,300 |
4 Feb 2010 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 1,550,800 |
3 Feb 2010 | MYR | 0.27 | 0.285 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,033,200 |
2 Feb 2010 | MYR | 0.275 | 0.29 | 0.265 | 0.27 | 0.27 | -0.07 (-20.59%) | 6,998,900 |
29 Jan 2010 | MYR | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 4,558,700 |
28 Jan 2010 | MYR | 0.345 | 0.35 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 2,649,500 |
27 Jan 2010 | MYR | 0.345 | 0.35 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 3,516,100 |
26 Jan 2010 | MYR | 0.365 | 0.37 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 4,098,500 |
25 Jan 2010 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 4,672,000 |
22 Jan 2010 | MYR | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 5,782,200 |
21 Jan 2010 | MYR | 0.39 | 0.395 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 7,550,800 |
20 Jan 2010 | MYR | 0.4 | 0.405 | 0.365 | 0.375 | 0.375 | -0.02 (-5.06%) | 4,277,400 |
19 Jan 2010 | MYR | 0.405 | 0.41 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 4,750,200 |
18 Jan 2010 | MYR | 0.39 | 0.42 | 0.385 | 0.405 | 0.405 | +0.03 (+8%) | 10,491,500 |
15 Jan 2010 | MYR | 0.355 | 0.385 | 0.35 | 0.375 | 0.375 | +0.025 (+7.14%) | 8,384,600 |
14 Jan 2010 | MYR | 0.34 | 0.355 | 0.34 | 0.35 | 0.35 | +0.015 (+4.48%) | 5,273,100 |
13 Jan 2010 | MYR | 0.345 | 0.355 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 3,361,100 |
12 Jan 2010 | MYR | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 2,804,800 |
11 Jan 2010 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 2,525,200 |
8 Jan 2010 | MYR | 0.34 | 0.345 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,739,300 |
7 Jan 2010 | MYR | 0.34 | 0.355 | 0.33 | 0.335 | 0.335 | +0.01 (+3.08%) | 7,476,800 |
6 Jan 2010 | MYR | 0.335 | 0.34 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 2,832,600 |
5 Jan 2010 | MYR | 0.345 | 0.35 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 6,667,000 |