Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2010 | MYR | 0.835 | 0.85 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 323,200 |
3 Mar 2010 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.045 (-5.08%) | 6,000 |
2 Mar 2010 | MYR | 0.865 | 0.89 | 0.865 | 0.885 | 0.885 | +0.02 (+2.31%) | 268,700 |
1 Mar 2010 | MYR | 0.86 | 0.865 | 0.84 | 0.865 | 0.865 | +0.03 (+3.59%) | 259,300 |
25 Feb 2010 | MYR | 0.835 | 0.845 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 120,000 |
24 Feb 2010 | MYR | 0.84 | 0.84 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 64,000 |
23 Feb 2010 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 18,500 |
22 Feb 2010 | MYR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 61,400 |
19 Feb 2010 | MYR | 0.84 | 0.85 | 0.835 | 0.85 | 0.85 | +0.005 (+0.59%) | 23,100 |
18 Feb 2010 | MYR | 0.845 | 0.85 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 68,000 |
17 Feb 2010 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.02 (+2.41%) | 39,000 |
12 Feb 2010 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 17,000 |
11 Feb 2010 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 32,000 |
10 Feb 2010 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 18,500 |
9 Feb 2010 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | -0.005 (-0.60%) | 48,800 |
8 Feb 2010 | MYR | 0.855 | 0.855 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 132,000 |
5 Feb 2010 | MYR | 0.835 | 0.84 | 0.83 | 0.84 | 0.84 | -0.005 (-0.59%) | 58,400 |
4 Feb 2010 | MYR | 0.845 | 0.855 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 82,000 |
3 Feb 2010 | MYR | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 51,000 |
2 Feb 2010 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 46,000 |
29 Jan 2010 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 66,100 |
28 Jan 2010 | MYR | 0.835 | 0.84 | 0.835 | 0.84 | 0.84 | +0.01 (+1.20%) | 79,600 |
27 Jan 2010 | MYR | 0.84 | 0.88 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 117,200 |
26 Jan 2010 | MYR | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | +0.005 (+0.60%) | 340,500 |
25 Jan 2010 | MYR | 0.83 | 0.84 | 0.82 | 0.835 | 0.835 | -0.01 (-1.18%) | 83,900 |
22 Jan 2010 | MYR | 0.785 | 0.845 | 0.785 | 0.845 | 0.845 | 0.0 (0.0%) | 640,800 |
21 Jan 2010 | MYR | 0.86 | 0.86 | 0.84 | 0.845 | 0.845 | -0.025 (-2.87%) | 123,100 |
20 Jan 2010 | MYR | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.005 (-0.57%) | 164,900 |
19 Jan 2010 | MYR | 0.865 | 0.895 | 0.865 | 0.875 | 0.875 | +0.01 (+1.16%) | 369,600 |
18 Jan 2010 | MYR | 0.83 | 0.905 | 0.83 | 0.865 | 0.865 | +0.04 (+4.85%) | 2,168,400 |