Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2010 | MYR | 0.2063 | 0.2063 | 0.1988 | 0.2038 | 0.2038 | +0.001 (+0.64%) | 200,000 |
4 Feb 2010 | MYR | 0.2075 | 0.2088 | 0.2 | 0.2025 | 0.2025 | +0.003 (+1.25%) | 568,000 |
3 Feb 2010 | MYR | 0.2 | 0.2 | 0.1988 | 0.2 | 0.2 | 0.0 (0.0%) | 120,000 |
2 Feb 2010 | MYR | 0.2025 | 0.2025 | 0.1988 | 0.2 | 0.2 | -0.006 (-3.05%) | 516,000 |
29 Jan 2010 | MYR | 0.2075 | 0.2088 | 0.1988 | 0.2063 | 0.2063 | +0.003 (+1.23%) | 692,000 |
28 Jan 2010 | MYR | 0.2038 | 0.2038 | 0.2038 | 0.2038 | 0.2038 | +0.001 (+0.64%) | 20,000 |
27 Jan 2010 | MYR | 0.205 | 0.205 | 0.1975 | 0.2025 | 0.2025 | -0.005 (-2.41%) | 1,225,200 |
26 Jan 2010 | MYR | 0.2063 | 0.21 | 0.2013 | 0.2075 | 0.2075 | +0.003 (+1.22%) | 820,000 |
25 Jan 2010 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.003 (-1.20%) | 512,000 |
22 Jan 2010 | MYR | 0.205 | 0.2088 | 0.2025 | 0.2075 | 0.2075 | +0.003 (+1.22%) | 214,000 |
21 Jan 2010 | MYR | 0.2063 | 0.2075 | 0.2025 | 0.205 | 0.205 | -0.001 (-0.63%) | 761,200 |
20 Jan 2010 | MYR | 0.205 | 0.2113 | 0.205 | 0.2063 | 0.2063 | +0.001 (+0.63%) | 1,656,000 |
19 Jan 2010 | MYR | 0.2088 | 0.21 | 0.205 | 0.205 | 0.205 | -0.004 (-1.82%) | 480,000 |
18 Jan 2010 | MYR | 0.2088 | 0.2088 | 0.2063 | 0.2088 | 0.2088 | 0.0 (0.0%) | 720,000 |
15 Jan 2010 | MYR | 0.2075 | 0.2113 | 0.2063 | 0.2088 | 0.2088 | -0.003 (-1.18%) | 2,636,000 |
14 Jan 2010 | MYR | 0.2113 | 0.2138 | 0.2075 | 0.2113 | 0.2113 | +0.005 (+2.42%) | 3,008,000 |
13 Jan 2010 | MYR | 0.2113 | 0.2113 | 0.2063 | 0.2063 | 0.2063 | -0.004 (-1.76%) | 280,000 |
12 Jan 2010 | MYR | 0.2125 | 0.2125 | 0.21 | 0.21 | 0.21 | -0.001 (-0.62%) | 300,000 |
11 Jan 2010 | MYR | 0.2063 | 0.2113 | 0.205 | 0.2113 | 0.2113 | +0.003 (+1.20%) | 3,084,000 |
8 Jan 2010 | MYR | 0.21 | 0.2113 | 0.2075 | 0.2088 | 0.2088 | -0.001 (-0.57%) | 1,688,000 |
7 Jan 2010 | MYR | 0.21 | 0.2113 | 0.205 | 0.21 | 0.21 | +0.004 (+1.79%) | 2,744,000 |
6 Jan 2010 | MYR | 0.2063 | 0.2113 | 0.2038 | 0.2063 | 0.2063 | -0.001 (-0.58%) | 1,188,000 |
5 Jan 2010 | MYR | 0.2038 | 0.2075 | 0.2038 | 0.2075 | 0.2075 | +0.005 (+2.47%) | 1,280,400 |
4 Jan 2010 | MYR | 0.1975 | 0.2025 | 0.1975 | 0.2025 | 0.2025 | +0.001 (+0.60%) | 364,000 |
31 Dec 2009 | MYR | 0.1988 | 0.2038 | 0.1988 | 0.2013 | 0.2013 | +0.006 (+3.23%) | 1,365,200 |
30 Dec 2009 | MYR | 0.1975 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 492,800 |
29 Dec 2009 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.003 (-1.27%) | 1,024,000 |
28 Dec 2009 | MYR | 0.2013 | 0.205 | 0.1975 | 0.1975 | 0.1975 | -0.003 (-1.25%) | 932,000 |
24 Dec 2009 | MYR | 0.2 | 0.2025 | 0.1988 | 0.2 | 0.2 | +0.001 (+0.60%) | 2,212,000 |
23 Dec 2009 | MYR | 0.1963 | 0.1988 | 0.1963 | 0.1988 | 0.1988 | +0.003 (+1.27%) | 322,000 |