Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2010 | MYR | 2.1287 | 2.1287 | 1.9802 | 2.0396 | 2.0396 | -0.089 (-4.19%) | 3,854,766 |
5 May 2010 | MYR | 2.099 | 2.1287 | 2.099 | 2.1287 | 2.1287 | -0.01 (-0.46%) | 1,157,561 |
4 May 2010 | MYR | 2.2079 | 2.2079 | 2.1287 | 2.1386 | 2.1386 | -0.069 (-3.14%) | 1,153,521 |
3 May 2010 | MYR | 2.2079 | 2.2178 | 2.1881 | 2.2079 | 2.2079 | -0.03 (-1.33%) | 730,230 |
30 Apr 2010 | MYR | 2.2574 | 2.2871 | 2.2079 | 2.2376 | 2.2376 | 0.0 (0.0%) | 1,518,030 |
29 Apr 2010 | MYR | 2.1881 | 2.2475 | 2.1881 | 2.2376 | 2.2376 | +0.059 (+2.73%) | 771,842 |
28 Apr 2010 | MYR | 2.1683 | 2.1881 | 2.1584 | 2.1782 | 2.1782 | -0.02 (-0.90%) | 1,223,413 |
27 Apr 2010 | MYR | 2.2079 | 2.2079 | 2.198 | 2.198 | 2.198 | -0.02 (-0.89%) | 1,269,873 |
26 Apr 2010 | MYR | 2.2178 | 2.2277 | 2.2079 | 2.2178 | 2.2178 | +0.02 (+0.90%) | 487,729 |
23 Apr 2010 | MYR | 2.2178 | 2.2178 | 2.1881 | 2.198 | 2.198 | 0.0 (0.0%) | 864,964 |
22 Apr 2010 | MYR | 2.2277 | 2.2277 | 2.198 | 2.198 | 2.198 | -0.03 (-1.33%) | 1,180,185 |
21 Apr 2010 | MYR | 2.1881 | 2.2673 | 2.1881 | 2.2277 | 2.2277 | +0.05 (+2.27%) | 1,894,154 |
20 Apr 2010 | MYR | 2.1683 | 2.1881 | 2.1485 | 2.1782 | 2.1782 | +0.03 (+1.38%) | 1,777,398 |
19 Apr 2010 | MYR | 2.1584 | 2.1881 | 2.1089 | 2.1485 | 2.1485 | -0.05 (-2.25%) | 2,259,067 |
16 Apr 2010 | MYR | 2.2673 | 2.2772 | 2.198 | 2.198 | 2.198 | -0.069 (-3.06%) | 2,634,484 |
15 Apr 2010 | MYR | 2.3168 | 2.3168 | 2.2574 | 2.2673 | 2.2673 | -0.04 (-1.72%) | 3,629,132 |
14 Apr 2010 | MYR | 2.3069 | 2.3168 | 2.297 | 2.3069 | 2.3069 | +0.01 (+0.43%) | 1,390,568 |
13 Apr 2010 | MYR | 2.3267 | 2.3663 | 2.297 | 2.297 | 2.297 | -0.01 (-0.43%) | 3,009,800 |
12 Apr 2010 | MYR | 2.3168 | 2.3564 | 2.3069 | 2.3069 | 2.3069 | 0.0 (0.0%) | 3,387,439 |
9 Apr 2010 | MYR | 2.3267 | 2.3366 | 2.3069 | 2.3069 | 2.3069 | -0.01 (-0.43%) | 4,906,479 |
8 Apr 2010 | MYR | 2.3762 | 2.3762 | 2.3168 | 2.3168 | 2.3168 | -0.059 (-2.50%) | 3,355,927 |
7 Apr 2010 | MYR | 2.3465 | 2.3762 | 2.3267 | 2.3762 | 2.3762 | -0.02 (-0.83%) | 4,506,923 |
6 Apr 2010 | MYR | 2.4158 | 2.4257 | 2.3366 | 2.396 | 2.396 | -0.02 (-0.82%) | 5,585,401 |
5 Apr 2010 | MYR | 2.3861 | 2.4555 | 2.3762 | 2.4158 | 2.4158 | +0.05 (+2.09%) | 10,384,517 |
2 Apr 2010 | MYR | 2.3564 | 2.396 | 2.3366 | 2.3663 | 2.3663 | +0.02 (+0.84%) | 3,687,005 |
1 Apr 2010 | MYR | 2.3663 | 2.4059 | 2.3267 | 2.3465 | 2.3465 | -0.01 (-0.42%) | 7,100,098 |
31 Mar 2010 | MYR | 2.2376 | 2.4257 | 2.2376 | 2.3564 | 2.3564 | +0.158 (+7.21%) | 25,663,393 |
30 Mar 2010 | MYR | 2.2178 | 2.2475 | 2.1782 | 2.198 | 2.198 | -0.01 (-0.45%) | 2,932,737 |
29 Mar 2010 | MYR | 2.2574 | 2.2574 | 2.1881 | 2.2079 | 2.2079 | -0.03 (-1.33%) | 2,751,644 |
26 Mar 2010 | MYR | 2.2079 | 2.2871 | 2.1584 | 2.2376 | 2.2376 | +0.02 (+0.89%) | 19,131,319 |