Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2010 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 373,500 |
4 Feb 2010 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 513,200 |
3 Feb 2010 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 263,000 |
2 Feb 2010 | MYR | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 228,000 |
29 Jan 2010 | MYR | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 322,000 |
28 Jan 2010 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 461,500 |
27 Jan 2010 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 210,600 |
26 Jan 2010 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 733,200 |
25 Jan 2010 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 775,200 |
22 Jan 2010 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,194,000 |
21 Jan 2010 | MYR | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 451,900 |
20 Jan 2010 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 813,600 |
19 Jan 2010 | MYR | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,146,500 |
18 Jan 2010 | MYR | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | +0.015 (+3.53%) | 7,232,900 |
15 Jan 2010 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 631,400 |
14 Jan 2010 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,674,300 |
13 Jan 2010 | MYR | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 868,900 |
12 Jan 2010 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,411,800 |
11 Jan 2010 | MYR | 0.415 | 0.43 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 952,600 |
8 Jan 2010 | MYR | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 404,400 |
7 Jan 2010 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 589,000 |
6 Jan 2010 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 577,000 |
5 Jan 2010 | MYR | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,808,600 |
4 Jan 2010 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 466,900 |
31 Dec 2009 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 72,000 |
30 Dec 2009 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 168,500 |
29 Dec 2009 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 433,000 |
28 Dec 2009 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 121,000 |
24 Dec 2009 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 338,000 |
23 Dec 2009 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 146,900 |