Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2010 | MYR | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 349,100 |
24 Mar 2010 | MYR | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 269,100 |
23 Mar 2010 | MYR | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | +0.01 (+0.49%) | 91,800 |
22 Mar 2010 | MYR | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 17,000 |
19 Mar 2010 | MYR | 2 | 2.06 | 2 | 2.06 | 2.06 | +0.06 (+3%) | 90,500 |
18 Mar 2010 | MYR | 2 | 2.02 | 1.99 | 2 | 2 | 0.0 (0.0%) | 200,100 |
17 Mar 2010 | MYR | 2 | 2.03 | 1.99 | 2 | 2 | 0.0 (0.0%) | 123,600 |
16 Mar 2010 | MYR | 2.01 | 2.01 | 2 | 2 | 2 | -0.01 (-0.50%) | 277,600 |
15 Mar 2010 | MYR | 2.01 | 2.07 | 2.01 | 2.01 | 2.01 | -0.01 (-0.50%) | 124,500 |
12 Mar 2010 | MYR | 2.07 | 2.07 | 2 | 2.02 | 2.02 | -0.05 (-2.42%) | 2,427,000 |
11 Mar 2010 | MYR | 2.07 | 2.09 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 23,000 |
10 Mar 2010 | MYR | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 153,400 |
9 Mar 2010 | MYR | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 37,600 |
8 Mar 2010 | MYR | 2.09 | 2.13 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 57,500 |
5 Mar 2010 | MYR | 2.08 | 2.1 | 2.04 | 2.09 | 2.09 | +0.03 (+1.46%) | 1,181,300 |
4 Mar 2010 | MYR | 2.09 | 2.1 | 2.03 | 2.06 | 2.06 | -0.03 (-1.44%) | 1,835,300 |
3 Mar 2010 | MYR | 2.09 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 212,000 |
2 Mar 2010 | MYR | 2.08 | 2.1 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 53,600 |
1 Mar 2010 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 196,500 |
25 Feb 2010 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 221,900 |
24 Feb 2010 | MYR | 2.09 | 2.1 | 2.08 | 2.09 | 2.09 | -0.04 (-1.88%) | 316,300 |
23 Feb 2010 | MYR | 2.1 | 2.14 | 2.1 | 2.13 | 2.13 | -0.02 (-0.93%) | 494,100 |
22 Feb 2010 | MYR | 2.08 | 2.15 | 2.07 | 2.15 | 2.15 | +0.06 (+2.87%) | 66,200 |
19 Feb 2010 | MYR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 32,700 |
18 Feb 2010 | MYR | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 116,500 |
17 Feb 2010 | MYR | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 23,800 |
12 Feb 2010 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 118,300 |
11 Feb 2010 | MYR | 2.07 | 2.11 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 204,800 |
10 Feb 2010 | MYR | 2.08 | 2.1 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 105,500 |
9 Feb 2010 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 1,106,200 |