Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2010 | MYR | 0.3767 | 0.3907 | 0.3721 | 0.3767 | 0.3767 | +0.005 (+1.24%) | 563,837 |
19 Feb 2010 | MYR | 0.3721 | 0.3767 | 0.3628 | 0.3721 | 0.3721 | 0.0 (0.0%) | 281,972 |
18 Feb 2010 | MYR | 0.3767 | 0.3814 | 0.3628 | 0.3721 | 0.3721 | -0.005 (-1.22%) | 856,882 |
17 Feb 2010 | MYR | 0.3861 | 0.3861 | 0.3674 | 0.3767 | 0.3767 | 0.0 (0.0%) | 834,522 |
12 Feb 2010 | MYR | 0.3628 | 0.3767 | 0.3535 | 0.3767 | 0.3767 | +0.028 (+8.00%) | 1,740,962 |
11 Feb 2010 | MYR | 0.3721 | 0.3721 | 0.3488 | 0.3488 | 0.3488 | -0.009 (-2.60%) | 1,154,980 |
10 Feb 2010 | MYR | 0.3814 | 0.3814 | 0.3535 | 0.3581 | 0.3581 | -0.009 (-2.53%) | 1,620,347 |
9 Feb 2010 | MYR | 0.3442 | 0.3721 | 0.3395 | 0.3674 | 0.3674 | +0.019 (+5.33%) | 2,637,620 |
8 Feb 2010 | MYR | 0.3767 | 0.3861 | 0.3349 | 0.3488 | 0.3488 | -0.028 (-7.41%) | 3,837,212 |
5 Feb 2010 | MYR | 0.3721 | 0.3907 | 0.3674 | 0.3767 | 0.3767 | -0.014 (-3.58%) | 3,240,265 |
4 Feb 2010 | MYR | 0.4186 | 0.4279 | 0.3861 | 0.3907 | 0.3907 | -0.037 (-8.69%) | 4,209,915 |
3 Feb 2010 | MYR | 0.4372 | 0.4419 | 0.4186 | 0.4279 | 0.4279 | 0.0 (0.0%) | 3,314,332 |
2 Feb 2010 | MYR | 0.4326 | 0.4558 | 0.4233 | 0.4279 | 0.4279 | 0.0 (0.0%) | 6,567,712 |
29 Jan 2010 | MYR | 0.4326 | 0.4465 | 0.4186 | 0.4279 | 0.4279 | -0.009 (-2.13%) | 6,144,055 |
28 Jan 2010 | MYR | 0.4186 | 0.4419 | 0.4093 | 0.4372 | 0.4372 | +0.028 (+6.82%) | 7,766,982 |
27 Jan 2010 | MYR | 0.4186 | 0.4326 | 0.4 | 0.4093 | 0.4093 | -0.009 (-2.22%) | 4,332,035 |
26 Jan 2010 | MYR | 0.4651 | 0.4744 | 0.414 | 0.4186 | 0.4186 | -0.051 (-10.90%) | 13,888,032 |
25 Jan 2010 | MYR | 0.3767 | 0.4791 | 0.3767 | 0.4698 | 0.4698 | +0.084 (+21.68%) | 22,171,337 |
22 Jan 2010 | MYR | 0.3721 | 0.4093 | 0.3674 | 0.3861 | 0.3861 | +0.005 (+1.23%) | 14,837,472 |
21 Jan 2010 | MYR | 0.3349 | 0.3954 | 0.3302 | 0.3814 | 0.3814 | +0.042 (+12.34%) | 11,604,410 |
20 Jan 2010 | MYR | 0.3349 | 0.3395 | 0.3209 | 0.3395 | 0.3395 | +0.009 (+2.82%) | 1,536,497 |
19 Jan 2010 | MYR | 0.3209 | 0.3395 | 0.3209 | 0.3302 | 0.3302 | +0.005 (+1.41%) | 865,590 |
18 Jan 2010 | MYR | 0.3163 | 0.3256 | 0.3163 | 0.3256 | 0.3256 | 0.0 (0.0%) | 19,350 |
15 Jan 2010 | MYR | 0.3163 | 0.3256 | 0.3163 | 0.3256 | 0.3256 | +0.009 (+2.94%) | 633,712 |
14 Jan 2010 | MYR | 0.3116 | 0.3209 | 0.3116 | 0.3163 | 0.3163 | +0.005 (+1.51%) | 174,365 |
13 Jan 2010 | MYR | 0.3163 | 0.3209 | 0.3116 | 0.3116 | 0.3116 | -0.014 (-4.30%) | 202,100 |
12 Jan 2010 | MYR | 0.3256 | 0.3302 | 0.3209 | 0.3256 | 0.3256 | 0.0 (0.0%) | 684,667 |
11 Jan 2010 | MYR | 0.3209 | 0.3349 | 0.3163 | 0.3256 | 0.3256 | +0.019 (+6.06%) | 1,104,670 |
8 Jan 2010 | MYR | 0.3116 | 0.3116 | 0.3023 | 0.307 | 0.307 | -0.009 (-2.94%) | 131,257 |
7 Jan 2010 | MYR | 0.3256 | 0.3256 | 0.307 | 0.3163 | 0.3163 | -0.009 (-2.86%) | 542,445 |