Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2010 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 134,000 |
1 Mar 2010 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 395,000 |
25 Feb 2010 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 124,900 |
24 Feb 2010 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 552,000 |
23 Feb 2010 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 220,500 |
22 Feb 2010 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 169,500 |
19 Feb 2010 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 165,300 |
18 Feb 2010 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 193,000 |
17 Feb 2010 | MYR | 0.245 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 373,600 |
12 Feb 2010 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 632,200 |
11 Feb 2010 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 46,000 |
10 Feb 2010 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 536,000 |
9 Feb 2010 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 312,500 |
8 Feb 2010 | MYR | 0.235 | 0.245 | 0.22 | 0.245 | 0.245 | +0.01 (+4.26%) | 944,800 |
5 Feb 2010 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 564,200 |
4 Feb 2010 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 233,900 |
3 Feb 2010 | MYR | 0.245 | 0.245 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,076,700 |
2 Feb 2010 | MYR | 0.255 | 0.26 | 0.235 | 0.235 | 0.235 | -0.025 (-9.62%) | 2,870,500 |
29 Jan 2010 | MYR | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 715,400 |
28 Jan 2010 | MYR | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,765,900 |
27 Jan 2010 | MYR | 0.26 | 0.285 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 5,225,000 |
26 Jan 2010 | MYR | 0.275 | 0.32 | 0.25 | 0.28 | 0.28 | 0.0 (0.0%) | 500,000 |
25 Jan 2010 | MYR | 0.24 | 0.285 | 0.24 | 0.28 | 0.28 | +0.04 (+16.67%) | 574,700 |
22 Jan 2010 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 52,500 |
21 Jan 2010 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 21,000 |
20 Jan 2010 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 112,000 |
19 Jan 2010 | MYR | 0.265 | 0.265 | 0.24 | 0.255 | 0.255 | -0.005 (-1.92%) | 94,800 |
18 Jan 2010 | MYR | 0.255 | 0.26 | 0.245 | 0.26 | 0.26 | 0.0 (0.0%) | 199,700 |
15 Jan 2010 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 129,000 |
14 Jan 2010 | MYR | 0.255 | 0.265 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 198,800 |