Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2010 | MYR | 2.67 | 2.69 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 105,800 |
20 Jan 2010 | MYR | 2.65 | 2.67 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 87,000 |
19 Jan 2010 | MYR | 2.63 | 2.66 | 2.62 | 2.66 | 2.66 | -0.02 (-0.75%) | 20,400 |
18 Jan 2010 | MYR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
15 Jan 2010 | MYR | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | +0.04 (+1.52%) | 14,000 |
14 Jan 2010 | MYR | 2.61 | 2.64 | 2.61 | 2.64 | 2.64 | 0.0 (0.0%) | 8,000 |
13 Jan 2010 | MYR | 2.61 | 2.64 | 2.61 | 2.64 | 2.64 | -0.02 (-0.75%) | 15,500 |
12 Jan 2010 | MYR | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | +0.03 (+1.14%) | 4,000 |
11 Jan 2010 | MYR | 2.62 | 2.68 | 2.62 | 2.63 | 2.63 | +0.01 (+0.38%) | 16,000 |
8 Jan 2010 | MYR | 2.62 | 2.65 | 2.62 | 2.62 | 2.62 | -0.02 (-0.76%) | 54,000 |
7 Jan 2010 | MYR | 2.64 | 2.69 | 2.62 | 2.64 | 2.64 | +0.03 (+1.15%) | 45,800 |
6 Jan 2010 | MYR | 2.76 | 2.76 | 2.61 | 2.61 | 2.61 | -0.15 (-5.43%) | 65,000 |
5 Jan 2010 | MYR | 2.74 | 2.76 | 2.73 | 2.76 | 2.76 | +0.05 (+1.85%) | 32,700 |
4 Jan 2010 | MYR | 2.8 | 2.8 | 2.7 | 2.71 | 2.71 | -0.59 (-17.88%) | 199,300 |
31 Dec 2009 | MYR | 2.68 | 3.3 | 2.61 | 3.3 | 3.3 | +0.62 (+23.13%) | 259,600 |
30 Dec 2009 | MYR | 2.64 | 2.7 | 2.6 | 2.68 | 2.68 | +0.04 (+1.52%) | 170,000 |
29 Dec 2009 | MYR | 2.55 | 2.75 | 2.54 | 2.64 | 2.64 | +0.09 (+3.53%) | 65,400 |
28 Dec 2009 | MYR | 2.52 | 2.55 | 2.5 | 2.55 | 2.55 | +0.01 (+0.39%) | 128,200 |
24 Dec 2009 | MYR | 2.48 | 2.54 | 2.48 | 2.54 | 2.54 | +0.04 (+1.60%) | 141,600 |
23 Dec 2009 | MYR | 2.49 | 2.5 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 70,000 |
22 Dec 2009 | MYR | 2.5 | 2.5 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 113,200 |
21 Dec 2009 | MYR | 2.48 | 2.5 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 106,100 |
17 Dec 2009 | MYR | 2.48 | 2.5 | 2.47 | 2.49 | 2.49 | +0.01 (+0.40%) | 70,000 |
16 Dec 2009 | MYR | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 65,000 |
15 Dec 2009 | MYR | 2.49 | 2.49 | 2.45 | 2.48 | 2.48 | -0.01 (-0.40%) | 112,000 |
14 Dec 2009 | MYR | 2.49 | 2.49 | 2.46 | 2.49 | 2.49 | 0.0 (0.0%) | 29,100 |
11 Dec 2009 | MYR | 2.49 | 2.5 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 32,000 |
10 Dec 2009 | MYR | 2.5 | 2.5 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 23,000 |
9 Dec 2009 | MYR | 2.49 | 2.5 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 25,200 |
8 Dec 2009 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.02 (+0.81%) | 3,000 |