Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2010 | MYR | 4 | 4.05 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 107,400 |
18 Mar 2010 | MYR | 3.95 | 4.02 | 3.92 | 4 | 4 | +0.08 (+2.04%) | 374,800 |
17 Mar 2010 | MYR | 3.86 | 3.93 | 3.85 | 3.92 | 3.92 | +0.07 (+1.82%) | 164,300 |
16 Mar 2010 | MYR | 3.69 | 3.92 | 3.69 | 3.85 | 3.85 | +0.16 (+4.34%) | 261,500 |
15 Mar 2010 | MYR | 3.68 | 3.69 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 158,300 |
12 Mar 2010 | MYR | 3.71 | 3.71 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 104,500 |
11 Mar 2010 | MYR | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | +0.06 (+1.64%) | 127,100 |
10 Mar 2010 | MYR | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | +0.16 (+4.57%) | 232,400 |
9 Mar 2010 | MYR | 3.36 | 3.5 | 3.36 | 3.5 | 3.5 | +0.16 (+4.79%) | 170,300 |
8 Mar 2010 | MYR | 3.35 | 3.36 | 3.34 | 3.34 | 3.34 | +0.05 (+1.52%) | 59,200 |
5 Mar 2010 | MYR | 3.3 | 3.35 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 208,000 |
4 Mar 2010 | MYR | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.01 (-0.30%) | 149,500 |
3 Mar 2010 | MYR | 3.3 | 3.3 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 77,900 |
2 Mar 2010 | MYR | 3.35 | 3.4 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 279,800 |
1 Mar 2010 | MYR | 3.32 | 3.35 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 172,800 |
25 Feb 2010 | MYR | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | +0.01 (+0.30%) | 111,800 |
24 Feb 2010 | MYR | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 116,500 |
23 Feb 2010 | MYR | 3.3 | 3.31 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 182,300 |
22 Feb 2010 | MYR | 3.34 | 3.35 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 130,500 |
19 Feb 2010 | MYR | 3.33 | 3.4 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 163,300 |
18 Feb 2010 | MYR | 3.39 | 3.39 | 3.33 | 3.36 | 3.36 | -0.03 (-0.88%) | 120,200 |
17 Feb 2010 | MYR | 3.4 | 3.43 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 96,000 |
12 Feb 2010 | MYR | 3.4 | 3.42 | 3.38 | 3.39 | 3.39 | +0.01 (+0.30%) | 202,800 |
11 Feb 2010 | MYR | 3.33 | 3.44 | 3.33 | 3.38 | 3.38 | +0.08 (+2.42%) | 238,000 |
8 Feb 2010 | MYR | 3.21 | 3.3 | 3.2 | 3.3 | 3.3 | 0.0 (0.0%) | 11,200 |
5 Feb 2010 | MYR | 3.26 | 3.3 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 10,300 |
4 Feb 2010 | MYR | 3.3 | 3.3 | 3.28 | 3.28 | 3.28 | +0.01 (+0.31%) | 0 |
3 Feb 2010 | MYR | 3.3 | 3.3 | 3.27 | 3.27 | 3.27 | -0.03 (-0.91%) | 0 |
2 Feb 2010 | MYR | 3.3 | 3.31 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 18,600 |
29 Jan 2010 | MYR | 3.28 | 3.3 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 12,300 |