Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2010 | MYR | 0.92 | 0.92 | 0.875 | 0.9 | 0.9 | -0.025 (-2.70%) | 303,700 |
29 Mar 2010 | MYR | 0.95 | 0.97 | 0.91 | 0.925 | 0.925 | -0.005 (-0.54%) | 235,800 |
26 Mar 2010 | MYR | 0.915 | 0.95 | 0.915 | 0.93 | 0.93 | +0.02 (+2.20%) | 326,900 |
25 Mar 2010 | MYR | 0.855 | 1 | 0.855 | 0.91 | 0.91 | +0.055 (+6.43%) | 1,103,000 |
24 Mar 2010 | MYR | 0.935 | 0.935 | 0.85 | 0.855 | 0.855 | -0.08 (-8.56%) | 565,300 |
23 Mar 2010 | MYR | 0.95 | 0.96 | 0.9 | 0.935 | 0.935 | -0.015 (-1.58%) | 585,600 |
22 Mar 2010 | MYR | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -0.11 (-10.38%) | 656,300 |
19 Mar 2010 | MYR | 1.1 | 1.15 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 418,000 |
18 Mar 2010 | MYR | 1.12 | 1.32 | 1.08 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,041,700 |
17 Mar 2010 | MYR | 1.02 | 1.13 | 0.98 | 1.06 | 1.06 | -0.05 (-4.50%) | 648,800 |
16 Mar 2010 | MYR | 1.27 | 1.27 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 188,100 |
15 Mar 2010 | MYR | 1.45 | 1.45 | 1.08 | 1.09 | 1.09 | -0.34 (-23.78%) | 279,300 |
12 Mar 2010 | MYR | 1.32 | 1.51 | 1.28 | 1.43 | 1.43 | +0.18 (+14.40%) | 1,079,600 |
11 Mar 2010 | MYR | 1.01 | 1.25 | 1.01 | 1.25 | 1.25 | +0.23 (+22.55%) | 219,500 |
10 Mar 2010 | MYR | 1.05 | 1.05 | 0.9 | 1.02 | 1.02 | 0.0 (0.0%) | 3,423,500 |
9 Mar 2010 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 63,500 |
8 Mar 2010 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 35,200 |
5 Mar 2010 | MYR | 1.03 | 1.03 | 0.98 | 1 | 1 | +0.03 (+3.09%) | 39,500 |
4 Mar 2010 | MYR | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 49,100 |
3 Mar 2010 | MYR | 1 | 1.05 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 2,000,000 |
2 Mar 2010 | MYR | 1.01 | 1.05 | 0.96 | 1.03 | 1.03 | -0.02 (-1.90%) | 147,000 |
1 Mar 2010 | MYR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 13,000 |
25 Feb 2010 | MYR | 1.02 | 1.05 | 1 | 1 | 1 | -0.05 (-4.76%) | 30,000 |
24 Feb 2010 | MYR | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 63,000 |
23 Feb 2010 | MYR | 1 | 1.08 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 106,000 |
22 Feb 2010 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 20,000 |
19 Feb 2010 | MYR | 1.01 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 110,100 |
18 Feb 2010 | MYR | 1.02 | 1.04 | 1 | 1 | 1 | 0.0 (0.0%) | 39,000 |
17 Feb 2010 | MYR | 1 | 1 | 1 | 1 | 1 | -0.05 (-4.76%) | 2,400 |
12 Feb 2010 | MYR | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | +0.05 (+5%) | 66,600 |