Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2010 | MYR | 5.65 | 5.68 | 5.6 | 5.68 | 5.68 | 0.0 (0.0%) | 104,500 |
5 Feb 2010 | MYR | 5.7 | 5.7 | 5.67 | 5.68 | 5.68 | -0.06 (-1.05%) | 50,300 |
4 Feb 2010 | MYR | 5.74 | 5.76 | 5.74 | 5.74 | 5.74 | +0.01 (+0.17%) | 52,600 |
3 Feb 2010 | MYR | 5.73 | 5.75 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 24,600 |
2 Feb 2010 | MYR | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 35,700 |
29 Jan 2010 | MYR | 5.73 | 5.75 | 5.73 | 5.73 | 5.73 | -0.04 (-0.69%) | 13,000 |
28 Jan 2010 | MYR | 5.73 | 5.77 | 5.73 | 5.77 | 5.77 | +0.07 (+1.23%) | 14,000 |
27 Jan 2010 | MYR | 5.73 | 5.73 | 5.7 | 5.7 | 5.7 | -0.04 (-0.70%) | 83,700 |
26 Jan 2010 | MYR | 5.74 | 5.74 | 5.7 | 5.74 | 5.74 | -0.01 (-0.17%) | 88,300 |
25 Jan 2010 | MYR | 5.72 | 5.8 | 5.71 | 5.75 | 5.75 | -0.09 (-1.54%) | 10,900 |
22 Jan 2010 | MYR | 5.75 | 5.84 | 5.75 | 5.84 | 5.84 | +0.04 (+0.69%) | 38,000 |
21 Jan 2010 | MYR | 5.8 | 5.8 | 5.75 | 5.8 | 5.8 | +0.02 (+0.35%) | 25,000 |
20 Jan 2010 | MYR | 5.76 | 5.8 | 5.76 | 5.78 | 5.78 | +0.03 (+0.52%) | 123,300 |
19 Jan 2010 | MYR | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | +0.03 (+0.52%) | 5,000 |
18 Jan 2010 | MYR | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0 (0.0%) | 2,600 |
15 Jan 2010 | MYR | 5.8 | 5.8 | 5.7 | 5.72 | 5.72 | -0.04 (-0.69%) | 13,000 |
14 Jan 2010 | MYR | 5.78 | 5.78 | 5.75 | 5.76 | 5.76 | -0.02 (-0.35%) | 24,300 |
13 Jan 2010 | MYR | 5.72 | 5.78 | 5.72 | 5.78 | 5.78 | +0.06 (+1.05%) | 30,900 |
12 Jan 2010 | MYR | 5.65 | 5.8 | 5.65 | 5.72 | 5.72 | +0.09 (+1.60%) | 27,000 |
11 Jan 2010 | MYR | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | -0.03 (-0.53%) | 35,500 |
8 Jan 2010 | MYR | 5.65 | 5.7 | 5.65 | 5.66 | 5.66 | +0.01 (+0.18%) | 80,000 |
7 Jan 2010 | MYR | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.06 (-1.05%) | 202,000 |
6 Jan 2010 | MYR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | +0.01 (+0.18%) | 1,000 |
5 Jan 2010 | MYR | 5.8 | 5.85 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 201,100 |
4 Jan 2010 | MYR | 5.72 | 5.72 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 5,000 |
31 Dec 2009 | MYR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 24,000 |
30 Dec 2009 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 3,000 |
29 Dec 2009 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.07 (-1.20%) | 12,500 |
28 Dec 2009 | MYR | 5.82 | 5.82 | 5.8 | 5.82 | 5.82 | 0.0 (0.0%) | 118,300 |
24 Dec 2009 | MYR | 5.8 | 5.83 | 5.8 | 5.82 | 5.82 | 0.0 (0.0%) | 9,000 |