Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2010 | MYR | 4.76 | 4.78 | 4.75 | 4.76 | 4.76 | +0.01 (+0.21%) | 76,300 |
29 Apr 2010 | MYR | 4.74 | 4.78 | 4.73 | 4.75 | 4.75 | -0.02 (-0.42%) | 94,500 |
28 Apr 2010 | MYR | 4.75 | 4.79 | 4.68 | 4.77 | 4.77 | -0.02 (-0.42%) | 35,000 |
27 Apr 2010 | MYR | 4.81 | 4.81 | 4.75 | 4.79 | 4.79 | -0.01 (-0.21%) | 80,300 |
26 Apr 2010 | MYR | 4.8 | 4.84 | 4.78 | 4.8 | 4.8 | +0.05 (+1.05%) | 160,900 |
23 Apr 2010 | MYR | 4.82 | 4.82 | 4.73 | 4.75 | 4.75 | -0.07 (-1.45%) | 114,600 |
22 Apr 2010 | MYR | 4.8 | 4.83 | 4.77 | 4.82 | 4.82 | +0.03 (+0.63%) | 95,600 |
21 Apr 2010 | MYR | 4.77 | 4.83 | 4.74 | 4.79 | 4.79 | -0.02 (-0.42%) | 85,300 |
20 Apr 2010 | MYR | 4.83 | 4.84 | 4.78 | 4.81 | 4.81 | -0.02 (-0.41%) | 149,900 |
19 Apr 2010 | MYR | 4.76 | 4.94 | 4.76 | 4.83 | 4.83 | -0.03 (-0.62%) | 261,500 |
16 Apr 2010 | MYR | 4.72 | 4.89 | 4.72 | 4.86 | 4.86 | +0.08 (+1.67%) | 165,200 |
15 Apr 2010 | MYR | 4.9 | 4.9 | 4.77 | 4.78 | 4.78 | -0.09 (-1.85%) | 173,500 |
14 Apr 2010 | MYR | 4.8 | 4.97 | 4.8 | 4.87 | 4.87 | +0.08 (+1.67%) | 652,300 |
13 Apr 2010 | MYR | 4.75 | 4.84 | 4.64 | 4.79 | 4.79 | +0.04 (+0.84%) | 365,800 |
12 Apr 2010 | MYR | 4.31 | 4.75 | 4.31 | 4.75 | 4.75 | +0.47 (+10.98%) | 1,146,900 |
9 Apr 2010 | MYR | 4.18 | 4.32 | 4.1 | 4.28 | 4.28 | +0.12 (+2.88%) | 452,300 |
8 Apr 2010 | MYR | 4 | 4.16 | 4 | 4.16 | 4.16 | +0.16 (+4%) | 282,700 |
7 Apr 2010 | MYR | 4.03 | 4.05 | 4 | 4 | 4 | -0.03 (-0.74%) | 582,600 |
6 Apr 2010 | MYR | 4.09 | 4.09 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 713,900 |
5 Apr 2010 | MYR | 4.07 | 4.1 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 217,800 |
2 Apr 2010 | MYR | 4.05 | 4.08 | 4 | 4.07 | 4.07 | +0.02 (+0.49%) | 374,100 |
1 Apr 2010 | MYR | 4.08 | 4.08 | 4 | 4.05 | 4.05 | -0.03 (-0.74%) | 520,800 |
31 Mar 2010 | MYR | 4.2 | 4.22 | 4 | 4.08 | 4.08 | -0.11 (-2.63%) | 331,900 |
30 Mar 2010 | MYR | 4.22 | 4.25 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 413,800 |
29 Mar 2010 | MYR | 4.13 | 4.27 | 4.13 | 4.2 | 4.2 | +0.26 (+6.60%) | 775,100 |
26 Mar 2010 | MYR | 4 | 4.06 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 406,800 |
25 Mar 2010 | MYR | 4.07 | 4.1 | 3.9 | 3.98 | 3.98 | -0.1 (-2.45%) | 332,700 |
24 Mar 2010 | MYR | 4.16 | 4.16 | 4 | 4.08 | 4.08 | -0.1 (-2.39%) | 255,000 |
23 Mar 2010 | MYR | 4.21 | 4.24 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 86,100 |
22 Mar 2010 | MYR | 4.08 | 4.2 | 4.04 | 4.2 | 4.2 | +0.15 (+3.70%) | 334,200 |