Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2010 | MYR | 1.55 | 1.56 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 3,501,800 |
4 Feb 2010 | MYR | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | +0.06 (+4.11%) | 3,683,300 |
3 Feb 2010 | MYR | 1.4 | 1.46 | 1.4 | 1.46 | 1.46 | +0.08 (+5.80%) | 1,185,500 |
2 Feb 2010 | MYR | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 568,000 |
29 Jan 2010 | MYR | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 277,400 |
28 Jan 2010 | MYR | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 663,500 |
27 Jan 2010 | MYR | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 593,500 |
26 Jan 2010 | MYR | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 430,900 |
25 Jan 2010 | MYR | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 310,000 |
22 Jan 2010 | MYR | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 574,400 |
21 Jan 2010 | MYR | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 254,800 |
20 Jan 2010 | MYR | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 601,000 |
19 Jan 2010 | MYR | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 962,300 |
18 Jan 2010 | MYR | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 392,500 |
15 Jan 2010 | MYR | 1.48 | 1.5 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,358,300 |
14 Jan 2010 | MYR | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | +0.05 (+3.55%) | 1,335,200 |
13 Jan 2010 | MYR | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | +0.04 (+2.92%) | 1,161,700 |
12 Jan 2010 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 332,900 |
11 Jan 2010 | MYR | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 385,500 |
8 Jan 2010 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 167,200 |
7 Jan 2010 | MYR | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 227,500 |
6 Jan 2010 | MYR | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | +0.05 (+3.76%) | 419,500 |
5 Jan 2010 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 300,100 |
4 Jan 2010 | MYR | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 139,100 |
31 Dec 2009 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 186,000 |
30 Dec 2009 | MYR | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 217,000 |
29 Dec 2009 | MYR | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 112,000 |
28 Dec 2009 | MYR | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 224,400 |
24 Dec 2009 | MYR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 239,000 |
23 Dec 2009 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 240,000 |