Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2010 | MYR | 1.89 | 1.9 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 1,782,000 |
4 May 2010 | MYR | 1.94 | 1.94 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 898,200 |
3 May 2010 | MYR | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 518,000 |
30 Apr 2010 | MYR | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 685,800 |
29 Apr 2010 | MYR | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 859,900 |
28 Apr 2010 | MYR | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 1,203,500 |
27 Apr 2010 | MYR | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 554,000 |
26 Apr 2010 | MYR | 1.99 | 2 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 986,500 |
23 Apr 2010 | MYR | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 536,600 |
22 Apr 2010 | MYR | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 264,400 |
21 Apr 2010 | MYR | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | +0.03 (+1.54%) | 464,400 |
20 Apr 2010 | MYR | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | +0.02 (+1.04%) | 364,800 |
19 Apr 2010 | MYR | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.04 (-2.03%) | 875,100 |
16 Apr 2010 | MYR | 1.96 | 1.99 | 1.94 | 1.97 | 1.97 | +0.03 (+1.55%) | 1,625,600 |
15 Apr 2010 | MYR | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 587,900 |
14 Apr 2010 | MYR | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 100,000 |
13 Apr 2010 | MYR | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -0.04 (-2.02%) | 831,100 |
12 Apr 2010 | MYR | 1.97 | 2 | 1.97 | 1.98 | 1.98 | +0.02 (+1.02%) | 1,249,700 |
9 Apr 2010 | MYR | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 1,901,000 |
8 Apr 2010 | MYR | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | +0.05 (+2.65%) | 2,586,100 |
7 Apr 2010 | MYR | 1.89 | 1.9 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 1,268,000 |
6 Apr 2010 | MYR | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | +0.03 (+1.61%) | 3,091,000 |
5 Apr 2010 | MYR | 1.8 | 1.86 | 1.8 | 1.86 | 1.86 | +0.09 (+5.08%) | 2,524,500 |
2 Apr 2010 | MYR | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 1,360,300 |
1 Apr 2010 | MYR | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,441,200 |
31 Mar 2010 | MYR | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 2,575,200 |
30 Mar 2010 | MYR | 1.81 | 1.83 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 3,345,800 |
29 Mar 2010 | MYR | 1.76 | 1.9 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 7,433,800 |
26 Mar 2010 | MYR | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 1,082,100 |
25 Mar 2010 | MYR | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 518,700 |