Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2010 | MYR | 0.2455 | 0.2455 | 0.2364 | 0.2455 | 0.2455 | 0.0 (0.0%) | 110,000 |
18 Jan 2010 | MYR | 0.2546 | 0.2546 | 0.2318 | 0.2455 | 0.2455 | +0.005 (+1.91%) | 14,630 |
15 Jan 2010 | MYR | 0.2546 | 0.2546 | 0.2409 | 0.2409 | 0.2409 | -0.018 (-7.02%) | 209,000 |
14 Jan 2010 | MYR | 0.2636 | 0.2727 | 0.2546 | 0.2591 | 0.2591 | -0.004 (-1.71%) | 204,600 |
13 Jan 2010 | MYR | 0.2455 | 0.2727 | 0.2455 | 0.2636 | 0.2636 | -0.005 (-1.72%) | 234,740 |
12 Jan 2010 | MYR | 0.2682 | 0.2727 | 0.2682 | 0.2682 | 0.2682 | +0.005 (+1.75%) | 78,100 |
11 Jan 2010 | MYR | 0.2409 | 0.2636 | 0.2409 | 0.2636 | 0.2636 | +0.041 (+18.37%) | 204,050 |
8 Jan 2010 | MYR | 0.2227 | 0.2227 | 0.2227 | 0.2227 | 0.2227 | -0.005 (-2.02%) | 31,900 |
7 Jan 2010 | MYR | 0.2182 | 0.2364 | 0.2182 | 0.2273 | 0.2273 | 0.0 (0.0%) | 71,500 |
6 Jan 2010 | MYR | 0.2364 | 0.2409 | 0.2273 | 0.2273 | 0.2273 | -0.009 (-3.85%) | 26,180 |
5 Jan 2010 | MYR | 0.2364 | 0.2364 | 0.2364 | 0.2364 | 0.2364 | -0.009 (-3.71%) | 58,740 |
4 Jan 2010 | MYR | 0.2273 | 0.2455 | 0.2046 | 0.2455 | 0.2455 | 0.0 (0.0%) | 94,600 |
31 Dec 2009 | MYR | 0.2273 | 0.2455 | 0.2182 | 0.2455 | 0.2455 | +0.018 (+8.01%) | 34,100 |
30 Dec 2009 | MYR | 0.2273 | 0.2273 | 0.2273 | 0.2273 | 0.2273 | +0.023 (+11.09%) | 71,500 |
29 Dec 2009 | MYR | 0.2 | 0.2091 | 0.2 | 0.2046 | 0.2046 | -0.004 (-2.15%) | 16,060 |
28 Dec 2009 | MYR | 0.2091 | 0.2091 | 0.2091 | 0.2091 | 0.2091 | -0.004 (-2.11%) | 11,000 |
24 Dec 2009 | MYR | 0.2136 | 0.2136 | 0.2136 | 0.2136 | 0.2136 | +0.004 (+2.15%) | 1,100 |
17 Dec 2009 | MYR | 0.2046 | 0.2091 | 0.2046 | 0.2091 | 0.2091 | +0.009 (+4.55%) | 2,200 |
9 Dec 2009 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.027 (-12.01%) | 110 |
7 Dec 2009 | MYR | 0.2273 | 0.2273 | 0.2273 | 0.2273 | 0.2273 | +0.009 (+4.17%) | 26,400 |
4 Dec 2009 | MYR | 0.2182 | 0.2182 | 0.2182 | 0.2182 | 0.2182 | 0.0 (0.0%) | 11,000 |
3 Dec 2009 | MYR | 0.2182 | 0.2182 | 0.2182 | 0.2182 | 0.2182 | +0.005 (+2.15%) | 5,500 |
1 Dec 2009 | MYR | 0.2136 | 0.2136 | 0.2136 | 0.2136 | 0.2136 | 0.0 (0.0%) | 13,200 |
30 Nov 2009 | MYR | 0.2273 | 0.2273 | 0.2136 | 0.2136 | 0.2136 | -0.014 (-6.03%) | 3,960 |
26 Nov 2009 | MYR | 0.2227 | 0.2273 | 0.2227 | 0.2273 | 0.2273 | -0.014 (-5.65%) | 28,050 |
25 Nov 2009 | MYR | 0.2409 | 0.2409 | 0.2409 | 0.2409 | 0.2409 | +0.014 (+5.98%) | 17,600 |
24 Nov 2009 | MYR | 0.2227 | 0.2273 | 0.2227 | 0.2273 | 0.2273 | -0.009 (-3.85%) | 50,600 |
23 Nov 2009 | MYR | 0.2364 | 0.2364 | 0.2364 | 0.2364 | 0.2364 | -0.009 (-3.71%) | 9,460 |
20 Nov 2009 | MYR | 0.2227 | 0.2455 | 0.2227 | 0.2455 | 0.2455 | +0.018 (+8.01%) | 76,230 |
19 Nov 2009 | MYR | 0.2409 | 0.2455 | 0.2273 | 0.2273 | 0.2273 | -0.014 (-5.65%) | 184,250 |