Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2010 | MYR | 5.2533 | 5.2667 | 5.2467 | 5.2667 | 5.2667 | 0.0 (0.0%) | 11,250 |
11 Mar 2010 | MYR | 5.2533 | 5.2733 | 5.2533 | 5.2667 | 5.2667 | +0.027 (+0.51%) | 39,900 |
10 Mar 2010 | MYR | 5.1667 | 5.2667 | 5.1667 | 5.24 | 5.24 | +0.073 (+1.42%) | 539,550 |
9 Mar 2010 | MYR | 5.1333 | 5.1667 | 5.1 | 5.1667 | 5.1667 | +0.033 (+0.65%) | 38,250 |
8 Mar 2010 | MYR | 5.1 | 5.2 | 5.08 | 5.1333 | 5.1333 | +0.067 (+1.31%) | 53,550 |
5 Mar 2010 | MYR | 5.0333 | 5.1933 | 5.0333 | 5.0667 | 5.0667 | +0.053 (+1.07%) | 137,400 |
4 Mar 2010 | MYR | 5.1 | 5.1 | 5.0133 | 5.0133 | 5.0133 | -0.087 (-1.70%) | 12,900 |
3 Mar 2010 | MYR | 5.0933 | 5.1 | 5.0933 | 5.1 | 5.1 | -0.02 (-0.39%) | 584,400 |
2 Mar 2010 | MYR | 5.1 | 5.1333 | 5.1 | 5.12 | 5.12 | +0.02 (+0.39%) | 20,400 |
1 Mar 2010 | MYR | 5.08 | 5.1133 | 5.08 | 5.1 | 5.1 | -0.033 (-0.65%) | 104,400 |
25 Feb 2010 | MYR | 5.1 | 5.1333 | 5.0733 | 5.1333 | 5.1333 | +0.067 (+1.31%) | 9,000 |
24 Feb 2010 | MYR | 5.0533 | 5.0667 | 5.0533 | 5.0667 | 5.0667 | +0.013 (+0.27%) | 10,200 |
23 Feb 2010 | MYR | 5.0667 | 5.0667 | 5.0533 | 5.0533 | 5.0533 | 0.0 (0.0%) | 22,200 |
22 Feb 2010 | MYR | 5.0667 | 5.0667 | 5.0533 | 5.0533 | 5.0533 | -0.013 (-0.26%) | 5,700 |
19 Feb 2010 | MYR | 5.0667 | 5.08 | 5.0667 | 5.0667 | 5.0667 | 0.0 (0.0%) | 23,250 |
18 Feb 2010 | MYR | 5.0667 | 5.0667 | 5.0667 | 5.0667 | 5.0667 | 0.0 (0.0%) | 17,850 |
17 Feb 2010 | MYR | 5.1867 | 5.1867 | 5.0667 | 5.0667 | 5.0667 | +0.067 (+1.33%) | 11,250 |
12 Feb 2010 | MYR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
11 Feb 2010 | MYR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
10 Feb 2010 | MYR | 5.0667 | 5.0667 | 4.94 | 5 | 5 | -0.067 (-1.32%) | 15,000 |
9 Feb 2010 | MYR | 5.0067 | 5.0667 | 5 | 5.0667 | 5.0667 | 0.0 (0.0%) | 43,950 |
8 Feb 2010 | MYR | 5.0667 | 5.2067 | 5.0667 | 5.0667 | 5.0667 | -0.013 (-0.26%) | 20,550 |
5 Feb 2010 | MYR | 5.08 | 5.1 | 5.0667 | 5.08 | 5.08 | 0.0 (0.0%) | 57,600 |
4 Feb 2010 | MYR | 5.0867 | 5.0867 | 5.0667 | 5.08 | 5.08 | -0.087 (-1.68%) | 16,500 |
3 Feb 2010 | MYR | 5.24 | 5.2467 | 5.1667 | 5.1667 | 5.1667 | 0.0 (0.0%) | 10,650 |
2 Feb 2010 | MYR | 5.08 | 5.2533 | 5.0667 | 5.1667 | 5.1667 | +0.033 (+0.65%) | 24,900 |
29 Jan 2010 | MYR | 5.1667 | 5.1667 | 5.0667 | 5.1333 | 5.1333 | 0.0 (0.0%) | 46,500 |
28 Jan 2010 | MYR | 5.1667 | 5.1667 | 5.1333 | 5.1333 | 5.1333 | -0.067 (-1.28%) | 50,850 |
27 Jan 2010 | MYR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.1 (-1.89%) | 3,750 |
26 Jan 2010 | MYR | 5.2 | 5.3 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 24,300 |