Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2010 | MYR | 2.0734 | 2.0808 | 2.0697 | 2.0734 | 2.0734 | +0.019 (+0.91%) | 15,174,421 |
19 Feb 2010 | MYR | 2.0585 | 2.0585 | 2.0511 | 2.0548 | 2.0548 | -0.004 (-0.18%) | 27,586,320 |
18 Feb 2010 | MYR | 2.0548 | 2.0622 | 2.0511 | 2.0585 | 2.0585 | -0.004 (-0.18%) | 16,090,039 |
17 Feb 2010 | MYR | 2.0585 | 2.066 | 2.0585 | 2.0622 | 2.0622 | +0.007 (+0.36%) | 17,875,901 |
12 Feb 2010 | MYR | 2.0622 | 2.0622 | 2.0548 | 2.0548 | 2.0548 | 0.0 (0.0%) | 14,828,700 |
11 Feb 2010 | MYR | 2.0585 | 2.0585 | 2.0474 | 2.0548 | 2.0548 | +0.004 (+0.18%) | 11,030,638 |
10 Feb 2010 | MYR | 2.0437 | 2.0585 | 2.0437 | 2.0511 | 2.0511 | +0.015 (+0.73%) | 22,804,576 |
9 Feb 2010 | MYR | 2.0548 | 2.0548 | 2.0252 | 2.0363 | 2.0363 | -0.037 (-1.79%) | 36,709,015 |
8 Feb 2010 | MYR | 2.1104 | 2.1104 | 2.0548 | 2.0734 | 2.0734 | -0.037 (-1.75%) | 38,615,879 |
5 Feb 2010 | MYR | 2.1215 | 2.1215 | 2.103 | 2.1104 | 2.1104 | -0.026 (-1.21%) | 30,246,206 |
4 Feb 2010 | MYR | 2.1363 | 2.14 | 2.1363 | 2.1363 | 2.1363 | -0.004 (-0.17%) | 6,689,688 |
3 Feb 2010 | MYR | 2.1585 | 2.1585 | 2.1363 | 2.14 | 2.14 | +1.709 (+396.75%) | 18,601,913 |
3 Feb 2010 |
|
|||||||
2 Feb 2010 | MYR | 2.1601 | 2.1893 | 2.1601 | 2.1856 | 2.1856 | +0.036 (+1.70%) | 22,917,399 |
29 Jan 2010 | MYR | 2.1418 | 2.171 | 2.1345 | 2.1491 | 2.1491 | +0.007 (+0.34%) | 22,745,833 |
28 Jan 2010 | MYR | 2.1382 | 2.1455 | 2.1272 | 2.1418 | 2.1418 | +0.007 (+0.34%) | 45,738,875 |
27 Jan 2010 | MYR | 2.1674 | 2.1674 | 2.1199 | 2.1345 | 2.1345 | -0.048 (-2.18%) | 48,415,951 |
26 Jan 2010 | MYR | 2.182 | 2.1856 | 2.1528 | 2.182 | 2.182 | 0.0 (0.0%) | 22,196,605 |
25 Jan 2010 | MYR | 2.1783 | 2.1893 | 2.1783 | 2.182 | 2.182 | -0.004 (-0.16%) | 15,194,219 |
22 Jan 2010 | MYR | 2.1856 | 2.1856 | 2.1747 | 2.1856 | 2.1856 | -0.004 (-0.17%) | 16,293,223 |
21 Jan 2010 | MYR | 2.1893 | 2.1966 | 2.1783 | 2.1893 | 2.1893 | -0.015 (-0.66%) | 27,828,661 |
20 Jan 2010 | MYR | 2.1966 | 2.2148 | 2.1929 | 2.2039 | 2.2039 | +0.007 (+0.33%) | 28,979,739 |
19 Jan 2010 | MYR | 2.1601 | 2.1966 | 2.1601 | 2.1966 | 2.1966 | +0.036 (+1.69%) | 11,402,241 |
18 Jan 2010 | MYR | 2.1236 | 2.1637 | 2.1163 | 2.1601 | 2.1601 | +0.036 (+1.72%) | 8,544,829 |
15 Jan 2010 | MYR | 2.1053 | 2.1309 | 2.1017 | 2.1236 | 2.1236 | +0.022 (+1.04%) | 11,588,058 |
14 Jan 2010 | MYR | 2.0834 | 2.1053 | 2.0798 | 2.1017 | 2.1017 | +0.022 (+1.05%) | 21,652,858 |
13 Jan 2010 | MYR | 2.0834 | 2.0834 | 2.0761 | 2.0798 | 2.0798 | -0.004 (-0.17%) | 20,307,742 |
12 Jan 2010 | MYR | 2.0834 | 2.0871 | 2.0798 | 2.0834 | 2.0834 | 0.0 (0.0%) | 13,382,094 |
11 Jan 2010 | MYR | 2.0725 | 2.0907 | 2.0652 | 2.0834 | 2.0834 | +0.004 (+0.17%) | 10,740,646 |
8 Jan 2010 | MYR | 2.0798 | 2.0834 | 2.0798 | 2.0798 | 2.0798 | 0.0 (0.0%) | 17,242,040 |
7 Jan 2010 | MYR | 2.0761 | 2.0834 | 2.0761 | 2.0798 | 2.0798 | +0.004 (+0.18%) | 17,372,495 |