Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2010 | MYR | 0.3273 | 0.3636 | 0.3273 | 0.3591 | 0.3591 | -0.004 (-1.24%) | 11,550 |
30 Apr 2010 | MYR | 0.3318 | 0.3636 | 0.3318 | 0.3636 | 0.3636 | +0.018 (+5.24%) | 1,210 |
29 Apr 2010 | MYR | 0.3545 | 0.3545 | 0.3455 | 0.3455 | 0.3455 | -0.009 (-2.54%) | 74,800 |
28 Apr 2010 | MYR | 0.3545 | 0.3636 | 0.3545 | 0.3545 | 0.3545 | -0.014 (-3.72%) | 47,300 |
27 Apr 2010 | MYR | 0.3682 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | +0.005 (+1.27%) | 1,100 |
26 Apr 2010 | MYR | 0.3591 | 0.3636 | 0.3591 | 0.3636 | 0.3636 | 0.0 (0.0%) | 70,400 |
23 Apr 2010 | MYR | 0.3545 | 0.3636 | 0.3545 | 0.3636 | 0.3636 | 0.0 (0.0%) | 57,200 |
22 Apr 2010 | MYR | 0.35 | 0.3636 | 0.35 | 0.3636 | 0.3636 | +0.014 (+3.89%) | 61,600 |
21 Apr 2010 | MYR | 0.4091 | 0.4091 | 0.3455 | 0.35 | 0.35 | -0.004 (-1.27%) | 77,550 |
20 Apr 2010 | MYR | 0.3636 | 0.3636 | 0.3455 | 0.3545 | 0.3545 | -0.009 (-2.50%) | 100,100 |
19 Apr 2010 | MYR | 0.3636 | 0.3636 | 0.3636 | 0.3636 | 0.3636 | 0.0 (0.0%) | 33,000 |
16 Apr 2010 | MYR | 0.3636 | 0.3636 | 0.3591 | 0.3636 | 0.3636 | 0.0 (0.0%) | 23,650 |
15 Apr 2010 | MYR | 0.3636 | 0.3636 | 0.3545 | 0.3636 | 0.3636 | 0.0 (0.0%) | 94,710 |
14 Apr 2010 | MYR | 0.3636 | 0.3682 | 0.3636 | 0.3636 | 0.3636 | -0.005 (-1.25%) | 37,400 |
13 Apr 2010 | MYR | 0.3636 | 0.3682 | 0.3636 | 0.3682 | 0.3682 | +0.005 (+1.27%) | 123,200 |
12 Apr 2010 | MYR | 0.3636 | 0.3818 | 0.3636 | 0.3636 | 0.3636 | 0.0 (0.0%) | 305,030 |
9 Apr 2010 | MYR | 0.3727 | 0.3727 | 0.3636 | 0.3636 | 0.3636 | 0.0 (0.0%) | 51,370 |
8 Apr 2010 | MYR | 0.3818 | 0.3818 | 0.3636 | 0.3636 | 0.3636 | -0.018 (-4.77%) | 297,990 |
7 Apr 2010 | MYR | 0.3955 | 0.3955 | 0.3818 | 0.3818 | 0.3818 | -0.014 (-3.46%) | 78,100 |
6 Apr 2010 | MYR | 0.3818 | 0.4273 | 0.3818 | 0.3955 | 0.3955 | +0.014 (+3.59%) | 1,333,640 |
5 Apr 2010 | MYR | 0.3909 | 0.3909 | 0.3727 | 0.3818 | 0.3818 | 0.0 (0.0%) | 229,900 |
2 Apr 2010 | MYR | 0.3591 | 0.4046 | 0.3591 | 0.3818 | 0.3818 | -0.005 (-1.19%) | 41,030 |
1 Apr 2010 | MYR | 0.4046 | 0.4091 | 0.3727 | 0.3864 | 0.3864 | -0.032 (-7.60%) | 374,880 |
31 Mar 2010 | MYR | 0.4091 | 0.4227 | 0.4091 | 0.4182 | 0.4182 | -0.014 (-3.15%) | 122,100 |
30 Mar 2010 | MYR | 0.4046 | 0.4318 | 0.4046 | 0.4318 | 0.4318 | +0.014 (+3.25%) | 151,800 |
29 Mar 2010 | MYR | 0.4545 | 0.4545 | 0.4182 | 0.4182 | 0.4182 | -0.023 (-5.15%) | 347,160 |
26 Mar 2010 | MYR | 0.4182 | 0.4591 | 0.4136 | 0.4409 | 0.4409 | +0.032 (+7.77%) | 537,680 |
25 Mar 2010 | MYR | 0.4 | 0.4136 | 0.4 | 0.4091 | 0.4091 | +0.004 (+1.11%) | 53,020 |
24 Mar 2010 | MYR | 0.4046 | 0.4136 | 0.3909 | 0.4046 | 0.4046 | -0.014 (-3.25%) | 231,330 |
23 Mar 2010 | MYR | 0.4273 | 0.4273 | 0.4 | 0.4182 | 0.4182 | -0.009 (-2.13%) | 646,690 |