Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2010 | MYR | 0.7333 | 0.7333 | 0.72 | 0.72 | 0.72 | -0.027 (-3.58%) | 490,500 |
15 Jan 2010 | MYR | 0.7667 | 0.7667 | 0.7267 | 0.7467 | 0.7467 | -0.013 (-1.75%) | 645,300 |
14 Jan 2010 | MYR | 0.72 | 0.76 | 0.7133 | 0.76 | 0.76 | +0.04 (+5.56%) | 2,300,400 |
13 Jan 2010 | MYR | 0.7133 | 0.72 | 0.7133 | 0.72 | 0.72 | +0.007 (+0.94%) | 38,400 |
12 Jan 2010 | MYR | 0.7267 | 0.7267 | 0.7133 | 0.7133 | 0.7133 | -0.027 (-3.61%) | 370,500 |
11 Jan 2010 | MYR | 0.7267 | 0.7467 | 0.7133 | 0.74 | 0.74 | +0.013 (+1.83%) | 272,700 |
8 Jan 2010 | MYR | 0.7333 | 0.7533 | 0.7267 | 0.7267 | 0.7267 | -0.013 (-1.80%) | 125,250 |
7 Jan 2010 | MYR | 0.7267 | 0.76 | 0.7267 | 0.74 | 0.74 | 0.0 (0.0%) | 366,750 |
6 Jan 2010 | MYR | 0.72 | 0.74 | 0.7133 | 0.74 | 0.74 | +0.027 (+3.74%) | 198,750 |
5 Jan 2010 | MYR | 0.7267 | 0.7267 | 0.7133 | 0.7133 | 0.7133 | -0.013 (-1.84%) | 363,000 |
4 Jan 2010 | MYR | 0.7267 | 0.7267 | 0.7267 | 0.7267 | 0.7267 | 0.0 (0.0%) | 33,000 |
31 Dec 2009 | MYR | 0.7267 | 0.7267 | 0.72 | 0.7267 | 0.7267 | +0.007 (+0.93%) | 186,000 |
30 Dec 2009 | MYR | 0.7267 | 0.7267 | 0.7133 | 0.72 | 0.72 | +0.007 (+0.94%) | 345,000 |
29 Dec 2009 | MYR | 0.72 | 0.72 | 0.7067 | 0.7133 | 0.7133 | -0.033 (-4.47%) | 168,900 |
28 Dec 2009 | MYR | 0.7467 | 0.7467 | 0.7467 | 0.7467 | 0.7467 | 0.0 (0.0%) | 0 |
24 Dec 2009 | MYR | 0.7267 | 0.7467 | 0.7267 | 0.7467 | 0.7467 | +0.02 (+2.75%) | 265,950 |
23 Dec 2009 | MYR | 0.7133 | 0.74 | 0.7067 | 0.7267 | 0.7267 | +0.027 (+3.81%) | 362,250 |
22 Dec 2009 | MYR | 0.74 | 0.7533 | 0.7 | 0.7 | 0.7 | -0.047 (-6.25%) | 209,850 |
21 Dec 2009 | MYR | 0.7067 | 0.7467 | 0.7067 | 0.7467 | 0.7467 | -0.007 (-0.88%) | 900 |
17 Dec 2009 | MYR | 0.7067 | 0.7533 | 0.7067 | 0.7533 | 0.7533 | +0.06 (+8.65%) | 246,150 |
16 Dec 2009 | MYR | 0.7333 | 0.74 | 0.6933 | 0.6933 | 0.6933 | -0.047 (-6.31%) | 417,150 |
15 Dec 2009 | MYR | 0.7467 | 0.7533 | 0.72 | 0.74 | 0.74 | -0.007 (-0.90%) | 192,150 |
14 Dec 2009 | MYR | 0.7267 | 0.7467 | 0.7267 | 0.7467 | 0.7467 | 0.0 (0.0%) | 3,750 |
11 Dec 2009 | MYR | 0.74 | 0.7467 | 0.74 | 0.7467 | 0.7467 | +0.007 (+0.91%) | 75,300 |
10 Dec 2009 | MYR | 0.7467 | 0.7667 | 0.7267 | 0.74 | 0.74 | -0.007 (-0.90%) | 321,750 |
9 Dec 2009 | MYR | 0.7267 | 0.7467 | 0.7267 | 0.7467 | 0.7467 | 0.0 (0.0%) | 286,050 |
8 Dec 2009 | MYR | 0.7333 | 0.7467 | 0.7333 | 0.7467 | 0.7467 | 0.0 (0.0%) | 245,250 |
7 Dec 2009 | MYR | 0.74 | 0.7533 | 0.74 | 0.7467 | 0.7467 | +0.007 (+0.91%) | 247,500 |
4 Dec 2009 | MYR | 0.7333 | 0.7533 | 0.7133 | 0.74 | 0.74 | +0.007 (+0.91%) | 307,800 |
3 Dec 2009 | MYR | 0.7467 | 0.7467 | 0.7133 | 0.7333 | 0.7333 | -0.027 (-3.51%) | 273,300 |