Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2010 | MYR | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 20,600 |
15 Apr 2010 | MYR | 3.45 | 3.47 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 14,600 |
14 Apr 2010 | MYR | 3.48 | 3.49 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 26,000 |
13 Apr 2010 | MYR | 3.42 | 3.48 | 3.42 | 3.47 | 3.47 | +0.07 (+2.06%) | 188,800 |
12 Apr 2010 | MYR | 3.34 | 3.4 | 3.34 | 3.4 | 3.4 | +0.07 (+2.10%) | 103,100 |
9 Apr 2010 | MYR | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 19,700 |
8 Apr 2010 | MYR | 3.35 | 3.38 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 63,700 |
7 Apr 2010 | MYR | 3.37 | 3.38 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 20,800 |
6 Apr 2010 | MYR | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 10,700 |
5 Apr 2010 | MYR | 3.36 | 3.4 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 13,200 |
2 Apr 2010 | MYR | 3.37 | 3.38 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 10,000 |
1 Apr 2010 | MYR | 3.39 | 3.4 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 49,500 |
31 Mar 2010 | MYR | 3.39 | 3.4 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 28,100 |
30 Mar 2010 | MYR | 3.39 | 3.39 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 51,000 |
29 Mar 2010 | MYR | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | -0.03 (-0.88%) | 160,100 |
26 Mar 2010 | MYR | 3.44 | 3.47 | 3.41 | 3.41 | 3.41 | -0.02 (-0.58%) | 90,800 |
25 Mar 2010 | MYR | 3.46 | 3.47 | 3.43 | 3.43 | 3.43 | -0.02 (-0.58%) | 63,300 |
24 Mar 2010 | MYR | 3.46 | 3.5 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 111,000 |
23 Mar 2010 | MYR | 3.47 | 3.5 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 125,800 |
22 Mar 2010 | MYR | 3.49 | 3.52 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 219,300 |
19 Mar 2010 | MYR | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | +0.03 (+0.87%) | 155,200 |
18 Mar 2010 | MYR | 3.47 | 3.53 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 188,500 |
17 Mar 2010 | MYR | 3.48 | 3.5 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 261,600 |
16 Mar 2010 | MYR | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 215,500 |
15 Mar 2010 | MYR | 3.47 | 3.49 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 136,800 |
12 Mar 2010 | MYR | 3.46 | 3.55 | 3.46 | 3.46 | 3.46 | +0.01 (+0.29%) | 355,700 |
11 Mar 2010 | MYR | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | -0.07 (-1.99%) | 213,000 |
10 Mar 2010 | MYR | 3.55 | 3.57 | 3.52 | 3.52 | 3.52 | -0.01 (-0.28%) | 258,400 |
9 Mar 2010 | MYR | 3.67 | 3.67 | 3.52 | 3.53 | 3.53 | -0.13 (-3.55%) | 238,200 |
8 Mar 2010 | MYR | 3.62 | 3.71 | 3.62 | 3.66 | 3.66 | +0.06 (+1.67%) | 452,000 |