Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2010 | MYR | 2.218 | 2.23 | 2.216 | 2.23 | 2.23 | +0.044 (+2.01%) | 2,378,000 |
3 Feb 2010 | MYR | 2.186 | 2.22 | 2.186 | 2.186 | 2.186 | 0.0 (0.0%) | 1,272,000 |
2 Feb 2010 | MYR | 2.19 | 2.19 | 2.186 | 2.186 | 2.186 | 0.0 (0.0%) | 1,121,000 |
29 Jan 2010 | MYR | 2.186 | 2.192 | 2.182 | 2.186 | 2.186 | 0.0 (0.0%) | 3,128,000 |
28 Jan 2010 | MYR | 2.19 | 2.19 | 2.184 | 2.186 | 2.186 | +0.002 (+0.09%) | 715,000 |
27 Jan 2010 | MYR | 2.188 | 2.19 | 2.182 | 2.184 | 2.184 | +0.004 (+0.18%) | 1,484,000 |
26 Jan 2010 | MYR | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.012 (-0.55%) | 2,122,000 |
25 Jan 2010 | MYR | 2.178 | 2.192 | 2.178 | 2.192 | 2.192 | +0.004 (+0.18%) | 523,000 |
22 Jan 2010 | MYR | 2.188 | 2.19 | 2.186 | 2.188 | 2.188 | 0.0 (0.0%) | 2,135,000 |
21 Jan 2010 | MYR | 2.188 | 2.188 | 2.186 | 2.188 | 2.188 | 0.0 (0.0%) | 6,305,000 |
20 Jan 2010 | MYR | 2.188 | 2.192 | 2.188 | 2.188 | 2.188 | +0.002 (+0.09%) | 6,798,000 |
19 Jan 2010 | MYR | 2.192 | 2.192 | 2.186 | 2.186 | 2.186 | -0.002 (-0.09%) | 12,000 |
18 Jan 2010 | MYR | 2.188 | 2.188 | 2.184 | 2.188 | 2.188 | -0.002 (-0.09%) | 1,515,000 |
15 Jan 2010 | MYR | 2.196 | 2.196 | 2.182 | 2.19 | 2.19 | -0.004 (-0.18%) | 2,342,000 |
14 Jan 2010 | MYR | 2.196 | 2.198 | 2.19 | 2.194 | 2.194 | -0.002 (-0.09%) | 3,124,000 |
13 Jan 2010 | MYR | 2.188 | 2.196 | 2.188 | 2.196 | 2.196 | +0.002 (+0.09%) | 776,000 |
12 Jan 2010 | MYR | 2.194 | 2.194 | 2.19 | 2.194 | 2.194 | 0.0 (0.0%) | 647,000 |
11 Jan 2010 | MYR | 2.18 | 2.2 | 2.18 | 2.194 | 2.194 | +0.002 (+0.09%) | 526,000 |
8 Jan 2010 | MYR | 2.18 | 2.194 | 2.18 | 2.192 | 2.192 | +0.016 (+0.74%) | 3,611,000 |
7 Jan 2010 | MYR | 2.172 | 2.176 | 2.172 | 2.176 | 2.176 | +0.004 (+0.18%) | 2,771,000 |
6 Jan 2010 | MYR | 2.18 | 2.18 | 2.168 | 2.172 | 2.172 | +0.002 (+0.09%) | 5,617,000 |
5 Jan 2010 | MYR | 2.182 | 2.184 | 2.168 | 2.17 | 2.17 | -0.008 (-0.37%) | 3,015,000 |
4 Jan 2010 | MYR | 2.184 | 2.184 | 2.178 | 2.178 | 2.178 | -0.018 (-0.82%) | 1,258,000 |
31 Dec 2009 | MYR | 2.164 | 2.196 | 2.162 | 2.196 | 2.196 | +0.032 (+1.48%) | 3,472,000 |
30 Dec 2009 | MYR | 2.178 | 2.178 | 2.164 | 2.164 | 2.164 | -0.016 (-0.73%) | 1,352,000 |
29 Dec 2009 | MYR | 2.18 | 2.18 | 2.178 | 2.18 | 2.18 | -0.008 (-0.37%) | 971,000 |
28 Dec 2009 | MYR | 2.188 | 2.188 | 2.188 | 2.188 | 2.188 | -0.004 (-0.18%) | 128,000 |
24 Dec 2009 | MYR | 2.16 | 2.198 | 2.16 | 2.192 | 2.192 | +0.026 (+1.20%) | 222,000 |
23 Dec 2009 | MYR | 2.17 | 2.17 | 2.166 | 2.166 | 2.166 | +0.002 (+0.09%) | 410,000 |
22 Dec 2009 | MYR | 2.164 | 2.178 | 2.164 | 2.164 | 2.164 | +0.002 (+0.09%) | 976,000 |