Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2010 | MYR | 0.3729 | 0.3814 | 0.3707 | 0.3814 | 0.3814 | +0.009 (+2.28%) | 499,100 |
8 Feb 2010 | MYR | 0.3921 | 0.3921 | 0.3707 | 0.3729 | 0.3729 | -0.019 (-4.90%) | 782,833 |
5 Feb 2010 | MYR | 0.3921 | 0.3921 | 0.3857 | 0.3921 | 0.3921 | -0.006 (-1.63%) | 904,166 |
4 Feb 2010 | MYR | 0.405 | 0.4093 | 0.3964 | 0.3986 | 0.3986 | +0.002 (+0.55%) | 300,066 |
3 Feb 2010 | MYR | 0.3964 | 0.4093 | 0.3964 | 0.3964 | 0.3964 | 0.0 (0.0%) | 681,566 |
2 Feb 2010 | MYR | 0.4029 | 0.4071 | 0.39 | 0.3964 | 0.3964 | -0.002 (-0.55%) | 743,400 |
29 Jan 2010 | MYR | 0.4007 | 0.4007 | 0.3921 | 0.3986 | 0.3986 | -0.006 (-1.58%) | 559,766 |
28 Jan 2010 | MYR | 0.3964 | 0.4114 | 0.3964 | 0.405 | 0.405 | +0.009 (+2.17%) | 1,457,167 |
27 Jan 2010 | MYR | 0.4007 | 0.4029 | 0.3879 | 0.3964 | 0.3964 | -0.017 (-4.16%) | 901,833 |
26 Jan 2010 | MYR | 0.4286 | 0.4286 | 0.3986 | 0.4136 | 0.4136 | -0.015 (-3.50%) | 1,339,100 |
25 Jan 2010 | MYR | 0.4221 | 0.4371 | 0.4221 | 0.4286 | 0.4286 | -0.009 (-1.94%) | 947,566 |
22 Jan 2010 | MYR | 0.42 | 0.4414 | 0.4029 | 0.4371 | 0.4371 | +0.017 (+4.07%) | 2,186,333 |
21 Jan 2010 | MYR | 0.4371 | 0.4414 | 0.4157 | 0.42 | 0.42 | -0.034 (-7.55%) | 2,581,367 |
20 Jan 2010 | MYR | 0.48 | 0.48 | 0.4457 | 0.4543 | 0.4543 | -0.026 (-5.35%) | 1,372,233 |
19 Jan 2010 | MYR | 0.4886 | 0.5057 | 0.4714 | 0.48 | 0.48 | -0.013 (-2.62%) | 1,784,767 |
18 Jan 2010 | MYR | 0.5014 | 0.5014 | 0.4843 | 0.4929 | 0.4929 | +0.004 (+0.88%) | 3,236,800 |
15 Jan 2010 | MYR | 0.4757 | 0.5143 | 0.4757 | 0.4886 | 0.4886 | +0.021 (+4.60%) | 9,820,769 |
14 Jan 2010 | MYR | 0.4586 | 0.4714 | 0.45 | 0.4671 | 0.4671 | +0.013 (+2.82%) | 5,122,834 |
13 Jan 2010 | MYR | 0.4371 | 0.4543 | 0.42 | 0.4543 | 0.4543 | +0.017 (+3.94%) | 2,033,967 |
12 Jan 2010 | MYR | 0.4414 | 0.4714 | 0.4286 | 0.4371 | 0.4371 | 0.0 (0.0%) | 3,648,867 |
11 Jan 2010 | MYR | 0.3857 | 0.4371 | 0.3857 | 0.4371 | 0.4371 | +0.051 (+13.33%) | 2,129,400 |
8 Jan 2010 | MYR | 0.3943 | 0.3964 | 0.3814 | 0.3857 | 0.3857 | -0.006 (-1.63%) | 579,600 |
7 Jan 2010 | MYR | 0.3921 | 0.4007 | 0.39 | 0.3921 | 0.3921 | +0.006 (+1.66%) | 2,041,200 |
6 Jan 2010 | MYR | 0.36 | 0.3857 | 0.3579 | 0.3857 | 0.3857 | +0.03 (+8.43%) | 2,039,567 |
5 Jan 2010 | MYR | 0.3407 | 0.3557 | 0.3407 | 0.3557 | 0.3557 | +0.026 (+7.79%) | 435,166 |
4 Jan 2010 | MYR | 0.3321 | 0.3386 | 0.33 | 0.33 | 0.33 | -0.004 (-1.29%) | 408,566 |
31 Dec 2009 | MYR | 0.33 | 0.3343 | 0.33 | 0.3343 | 0.3343 | -0.002 (-0.62%) | 140,000 |
30 Dec 2009 | MYR | 0.33 | 0.3364 | 0.33 | 0.3364 | 0.3364 | 0.0 (0.0%) | 144,666 |
29 Dec 2009 | MYR | 0.3279 | 0.3364 | 0.3257 | 0.3364 | 0.3364 | +0.002 (+0.63%) | 107,333 |
28 Dec 2009 | MYR | 0.3257 | 0.3343 | 0.3193 | 0.3343 | 0.3343 | +0.009 (+2.64%) | 186,200 |