Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2010 | MYR | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 11,100 |
5 Feb 2010 | MYR | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 11,400 |
4 Feb 2010 | MYR | 2.11 | 2.12 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 89,000 |
3 Feb 2010 | MYR | 2.12 | 2.12 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 307,200 |
2 Feb 2010 | MYR | 2.12 | 2.15 | 2.12 | 2.12 | 2.12 | +0.03 (+1.44%) | 104,500 |
29 Jan 2010 | MYR | 2.08 | 2.1 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 52,200 |
28 Jan 2010 | MYR | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 163,500 |
27 Jan 2010 | MYR | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 14,800 |
26 Jan 2010 | MYR | 2.13 | 2.13 | 2.1 | 2.12 | 2.12 | -0.01 (-0.47%) | 71,100 |
25 Jan 2010 | MYR | 2.17 | 2.18 | 2.13 | 2.13 | 2.13 | -0.04 (-1.84%) | 32,000 |
22 Jan 2010 | MYR | 2.13 | 2.17 | 2.12 | 2.17 | 2.17 | +0.04 (+1.88%) | 51,100 |
21 Jan 2010 | MYR | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 116,100 |
20 Jan 2010 | MYR | 2.15 | 2.18 | 2.15 | 2.15 | 2.15 | +0.01 (+0.47%) | 93,100 |
19 Jan 2010 | MYR | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 343,600 |
18 Jan 2010 | MYR | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 123,700 |
15 Jan 2010 | MYR | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 362,600 |
14 Jan 2010 | MYR | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 204,900 |
13 Jan 2010 | MYR | 2.16 | 2.16 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 57,500 |
12 Jan 2010 | MYR | 2.2 | 2.21 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 131,300 |
11 Jan 2010 | MYR | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 149,800 |
8 Jan 2010 | MYR | 2.16 | 2.2 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 121,400 |
7 Jan 2010 | MYR | 2.2 | 2.2 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 64,400 |
6 Jan 2010 | MYR | 2.19 | 2.22 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 86,800 |
5 Jan 2010 | MYR | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 117,400 |
4 Jan 2010 | MYR | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 88,900 |
31 Dec 2009 | MYR | 2.14 | 2.22 | 2.13 | 2.22 | 2.22 | +0.08 (+3.74%) | 456,000 |
30 Dec 2009 | MYR | 2.19 | 2.2 | 2.14 | 2.14 | 2.14 | -0.05 (-2.28%) | 121,400 |
29 Dec 2009 | MYR | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | -0.01 (-0.45%) | 39,000 |
28 Dec 2009 | MYR | 2.13 | 2.2 | 2.13 | 2.2 | 2.2 | +0.07 (+3.29%) | 19,600 |
24 Dec 2009 | MYR | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 7,200 |