Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2010 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 30,200 |
27 May 2010 | MYR | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | -0.02 (-2.27%) | 199,500 |
26 May 2010 | MYR | 0.84 | 0.9 | 0.84 | 0.88 | 0.88 | +0.04 (+4.76%) | 237,400 |
25 May 2010 | MYR | 0.9 | 0.9 | 0.84 | 0.84 | 0.84 | -0.085 (-9.19%) | 20,500 |
24 May 2010 | MYR | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | +0.015 (+1.65%) | 10,000 |
20 May 2010 | MYR | 0.9 | 0.91 | 0.89 | 0.91 | 0.91 | +0.005 (+0.55%) | 26,000 |
19 May 2010 | MYR | 0.91 | 0.935 | 0.905 | 0.905 | 0.905 | -0.03 (-3.21%) | 195,000 |
18 May 2010 | MYR | 0.91 | 0.945 | 0.905 | 0.935 | 0.935 | +0.025 (+2.75%) | 56,700 |
17 May 2010 | MYR | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | -0.015 (-1.62%) | 83,300 |
14 May 2010 | MYR | 0.91 | 0.925 | 0.91 | 0.925 | 0.925 | -0.005 (-0.54%) | 17,000 |
13 May 2010 | MYR | 0.93 | 0.93 | 0.925 | 0.93 | 0.93 | +0.01 (+1.09%) | 48,000 |
12 May 2010 | MYR | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 46,900 |
11 May 2010 | MYR | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 74,900 |
10 May 2010 | MYR | 0.895 | 0.9 | 0.895 | 0.9 | 0.9 | +0.01 (+1.12%) | 19,000 |
7 May 2010 | MYR | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 40,800 |
6 May 2010 | MYR | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 68,000 |
5 May 2010 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.015 (-1.60%) | 17,500 |
4 May 2010 | MYR | 0.945 | 0.945 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 157,500 |
3 May 2010 | MYR | 0.95 | 0.95 | 0.945 | 0.945 | 0.945 | -0.005 (-0.53%) | 76,000 |
30 Apr 2010 | MYR | 0.945 | 0.95 | 0.945 | 0.95 | 0.95 | +0.005 (+0.53%) | 68,500 |
29 Apr 2010 | MYR | 0.955 | 0.955 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 52,500 |
28 Apr 2010 | MYR | 0.95 | 0.95 | 0.945 | 0.945 | 0.945 | -0.01 (-1.05%) | 50,300 |
27 Apr 2010 | MYR | 0.96 | 0.96 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 47,500 |
26 Apr 2010 | MYR | 0.96 | 0.965 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 66,000 |
23 Apr 2010 | MYR | 0.955 | 0.97 | 0.955 | 0.96 | 0.96 | 0.0 (0.0%) | 102,000 |
22 Apr 2010 | MYR | 0.95 | 0.96 | 0.945 | 0.96 | 0.96 | +0.01 (+1.05%) | 411,700 |
21 Apr 2010 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 59,700 |
20 Apr 2010 | MYR | 0.965 | 0.97 | 0.965 | 0.97 | 0.97 | 0.0 (0.0%) | 33,500 |
19 Apr 2010 | MYR | 0.96 | 0.975 | 0.955 | 0.97 | 0.97 | 0.0 (0.0%) | 136,100 |
16 Apr 2010 | MYR | 0.97 | 0.97 | 0.965 | 0.97 | 0.97 | -0.005 (-0.51%) | 251,400 |