Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | MYR | 0.55 | 0.575 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 177,000 |
10 May 2010 | MYR | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 505,300 |
7 May 2010 | MYR | 0.42 | 0.55 | 0.41 | 0.55 | 0.55 | +0.125 (+29.41%) | 529,400 |
6 May 2010 | MYR | 0.44 | 0.45 | 0.405 | 0.425 | 0.425 | -0.025 (-5.56%) | 158,000 |
5 May 2010 | MYR | 0.405 | 0.455 | 0.405 | 0.45 | 0.45 | +0.005 (+1.12%) | 99,000 |
4 May 2010 | MYR | 0.47 | 0.47 | 0.435 | 0.445 | 0.445 | -0.055 (-11%) | 339,100 |
3 May 2010 | MYR | 0.5 | 0.515 | 0.48 | 0.5 | 0.5 | -0.065 (-11.50%) | 208,500 |
30 Apr 2010 | MYR | 0.6 | 0.615 | 0.5 | 0.565 | 0.565 | -0.035 (-5.83%) | 343,200 |
29 Apr 2010 | MYR | 0.645 | 0.645 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 38,700 |
28 Apr 2010 | MYR | 0.54 | 0.625 | 0.54 | 0.59 | 0.59 | -0.005 (-0.84%) | 6,100 |
27 Apr 2010 | MYR | 0.625 | 0.625 | 0.59 | 0.595 | 0.595 | -0.045 (-7.03%) | 160,400 |
26 Apr 2010 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.005 (-0.78%) | 43,000 |
23 Apr 2010 | MYR | 0.725 | 0.725 | 0.64 | 0.645 | 0.645 | +0.01 (+1.57%) | 107,400 |
22 Apr 2010 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | -0.02 (-3.05%) | 400 |
21 Apr 2010 | MYR | 0.685 | 0.685 | 0.65 | 0.655 | 0.655 | -0.03 (-4.38%) | 250,100 |
20 Apr 2010 | MYR | 0.69 | 0.695 | 0.685 | 0.685 | 0.685 | +0.01 (+1.48%) | 80,900 |
19 Apr 2010 | MYR | 0.75 | 0.75 | 0.67 | 0.675 | 0.675 | -0.03 (-4.26%) | 60,100 |
16 Apr 2010 | MYR | 0.705 | 0.74 | 0.705 | 0.705 | 0.705 | +0.005 (+0.71%) | 12,800 |
15 Apr 2010 | MYR | 0.78 | 0.84 | 0.66 | 0.7 | 0.7 | -0.035 (-4.76%) | 633,000 |
14 Apr 2010 | MYR | 0.675 | 0.74 | 0.675 | 0.735 | 0.735 | +0.025 (+3.52%) | 207,000 |
13 Apr 2010 | MYR | 0.66 | 0.71 | 0.65 | 0.71 | 0.71 | +0.06 (+9.23%) | 270,900 |
12 Apr 2010 | MYR | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 95,500 |
9 Apr 2010 | MYR | 0.68 | 0.69 | 0.66 | 0.665 | 0.665 | -0.03 (-4.32%) | 185,900 |
8 Apr 2010 | MYR | 0.725 | 0.725 | 0.69 | 0.695 | 0.695 | -0.02 (-2.80%) | 88,900 |
7 Apr 2010 | MYR | 0.68 | 0.72 | 0.68 | 0.715 | 0.715 | +0.01 (+1.42%) | 88,100 |
6 Apr 2010 | MYR | 0.75 | 0.75 | 0.69 | 0.705 | 0.705 | -0.055 (-7.24%) | 555,600 |
5 Apr 2010 | MYR | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -0.065 (-7.88%) | 242,400 |
2 Apr 2010 | MYR | 0.82 | 0.825 | 0.77 | 0.825 | 0.825 | -0.01 (-1.20%) | 324,800 |
1 Apr 2010 | MYR | 0.85 | 0.85 | 0.81 | 0.835 | 0.835 | -0.005 (-0.60%) | 94,000 |
31 Mar 2010 | MYR | 0.9 | 0.9 | 0.84 | 0.84 | 0.84 | -0.06 (-6.67%) | 1,633,400 |