Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2010 | MYR | 0.6214 | 0.6386 | 0.6171 | 0.6343 | 0.6343 | -0.009 (-1.34%) | 3,671,034 |
6 May 2010 | MYR | 0.6557 | 0.66 | 0.63 | 0.6429 | 0.6429 | -0.021 (-3.22%) | 4,439,167 |
5 May 2010 | MYR | 0.6514 | 0.6643 | 0.6471 | 0.6643 | 0.6643 | -0.004 (-0.64%) | 3,888,734 |
4 May 2010 | MYR | 0.69 | 0.6943 | 0.6557 | 0.6686 | 0.6686 | -0.021 (-3.10%) | 2,994,834 |
3 May 2010 | MYR | 0.6814 | 0.6943 | 0.6729 | 0.69 | 0.69 | +0.009 (+1.26%) | 2,362,967 |
30 Apr 2010 | MYR | 0.6857 | 0.7071 | 0.6814 | 0.6814 | 0.6814 | +0.004 (+0.64%) | 5,545,168 |
29 Apr 2010 | MYR | 0.7114 | 0.7157 | 0.6729 | 0.6771 | 0.6771 | -0.026 (-3.67%) | 3,584,701 |
28 Apr 2010 | MYR | 0.69 | 0.7157 | 0.6771 | 0.7029 | 0.7029 | -0.004 (-0.59%) | 5,387,901 |
27 Apr 2010 | MYR | 0.72 | 0.72 | 0.6986 | 0.7071 | 0.7071 | -0.013 (-1.79%) | 4,660,834 |
26 Apr 2010 | MYR | 0.7329 | 0.7414 | 0.7071 | 0.72 | 0.72 | 0.0 (0.0%) | 8,225,235 |
23 Apr 2010 | MYR | 0.6857 | 0.7329 | 0.6857 | 0.72 | 0.72 | +0.039 (+5.66%) | 21,825,772 |
22 Apr 2010 | MYR | 0.6557 | 0.6943 | 0.6514 | 0.6814 | 0.6814 | +0.03 (+4.61%) | 14,235,904 |
21 Apr 2010 | MYR | 0.6429 | 0.66 | 0.6429 | 0.6514 | 0.6514 | +0.013 (+2.00%) | 3,327,800 |
20 Apr 2010 | MYR | 0.6386 | 0.6471 | 0.6343 | 0.6386 | 0.6386 | +0.009 (+1.37%) | 3,976,467 |
19 Apr 2010 | MYR | 0.6386 | 0.6386 | 0.6129 | 0.63 | 0.63 | -0.013 (-2.01%) | 5,203,568 |
16 Apr 2010 | MYR | 0.6557 | 0.6557 | 0.6386 | 0.6429 | 0.6429 | -0.009 (-1.30%) | 2,845,267 |
15 Apr 2010 | MYR | 0.6771 | 0.6814 | 0.6514 | 0.6514 | 0.6514 | -0.013 (-1.94%) | 4,048,101 |
14 Apr 2010 | MYR | 0.66 | 0.6729 | 0.6514 | 0.6643 | 0.6643 | +0.017 (+2.66%) | 6,474,301 |
13 Apr 2010 | MYR | 0.6771 | 0.6814 | 0.6386 | 0.6471 | 0.6471 | -0.026 (-3.83%) | 6,300,001 |
12 Apr 2010 | MYR | 0.66 | 0.6857 | 0.6557 | 0.6729 | 0.6729 | +0.021 (+3.30%) | 9,067,802 |
9 Apr 2010 | MYR | 0.6429 | 0.6686 | 0.6386 | 0.6514 | 0.6514 | +0.017 (+2.70%) | 6,156,735 |
8 Apr 2010 | MYR | 0.6514 | 0.6514 | 0.6343 | 0.6343 | 0.6343 | -0.021 (-3.26%) | 5,229,468 |
7 Apr 2010 | MYR | 0.6429 | 0.6729 | 0.6343 | 0.6557 | 0.6557 | +0.017 (+2.68%) | 10,055,969 |
6 Apr 2010 | MYR | 0.6471 | 0.6514 | 0.6343 | 0.6386 | 0.6386 | -0.004 (-0.67%) | 1,785,233 |
5 Apr 2010 | MYR | 0.6686 | 0.6771 | 0.6429 | 0.6429 | 0.6429 | -0.026 (-3.84%) | 4,525,267 |
2 Apr 2010 | MYR | 0.6171 | 0.69 | 0.6171 | 0.6686 | 0.6686 | +0.051 (+8.35%) | 24,958,973 |
1 Apr 2010 | MYR | 0.5957 | 0.6257 | 0.5957 | 0.6171 | 0.6171 | +0.021 (+3.59%) | 3,886,867 |
31 Mar 2010 | MYR | 0.6129 | 0.63 | 0.5871 | 0.5957 | 0.5957 | -0.021 (-3.47%) | 7,232,868 |
30 Mar 2010 | MYR | 0.6643 | 0.6643 | 0.6171 | 0.6171 | 0.6171 | -0.043 (-6.50%) | 3,967,367 |
29 Mar 2010 | MYR | 0.6429 | 0.6771 | 0.6214 | 0.66 | 0.66 | +0.017 (+2.66%) | 7,853,302 |