Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2010 | MYR | 3.52 | 3.62 | 3.52 | 3.6 | 3.6 | +0.1 (+2.86%) | 513,700 |
4 Mar 2010 | MYR | 3.29 | 3.53 | 3.29 | 3.5 | 3.5 | +0.22 (+6.71%) | 729,000 |
3 Mar 2010 | MYR | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | +0.06 (+1.86%) | 243,000 |
2 Mar 2010 | MYR | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | +0.09 (+2.88%) | 345,500 |
1 Mar 2010 | MYR | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | +0.08 (+2.62%) | 457,300 |
25 Feb 2010 | MYR | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | +0.03 (+0.99%) | 113,000 |
24 Feb 2010 | MYR | 3 | 3.02 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 102,000 |
23 Feb 2010 | MYR | 3 | 3.01 | 2.99 | 3 | 3 | 0.0 (0.0%) | 221,000 |
22 Feb 2010 | MYR | 2.99 | 3.04 | 2.99 | 3 | 3 | +0.02 (+0.67%) | 299,900 |
19 Feb 2010 | MYR | 2.93 | 2.98 | 2.92 | 2.98 | 2.98 | +0.06 (+2.05%) | 220,500 |
18 Feb 2010 | MYR | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 95,000 |
17 Feb 2010 | MYR | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 116,000 |
12 Feb 2010 | MYR | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 102,900 |
11 Feb 2010 | MYR | 2.94 | 2.97 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 38,000 |
10 Feb 2010 | MYR | 2.92 | 2.98 | 2.9 | 2.93 | 2.93 | -0.167 (-5.39%) | 81,000 |
10 Feb 2010 |
|
|||||||
9 Feb 2010 | MYR | 3.05 | 3.1 | 3.02 | 3.1 | 3.1 | +0.05 (+1.64%) | 231,700 |
8 Feb 2010 | MYR | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 165,000 |
5 Feb 2010 | MYR | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 129,000 |
4 Feb 2010 | MYR | 3.1 | 3.1 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 207,500 |
3 Feb 2010 | MYR | 3.1 | 3.14 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 310,500 |
2 Feb 2010 | MYR | 3.06 | 3.12 | 3.06 | 3.09 | 3.09 | +0.04 (+1.31%) | 323,100 |
29 Jan 2010 | MYR | 3.01 | 3.08 | 3.01 | 3.05 | 3.05 | +0.05 (+1.67%) | 357,300 |
28 Jan 2010 | MYR | 2.9 | 3.01 | 2.9 | 3 | 3 | +0.12 (+4.17%) | 389,400 |
27 Jan 2010 | MYR | 2.89 | 2.9 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 267,000 |
26 Jan 2010 | MYR | 2.9 | 2.92 | 2.84 | 2.87 | 2.87 | -0.02 (-0.69%) | 264,600 |
25 Jan 2010 | MYR | 2.89 | 2.9 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 197,500 |
22 Jan 2010 | MYR | 2.86 | 2.89 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 196,500 |
21 Jan 2010 | MYR | 2.9 | 2.9 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 80,500 |
20 Jan 2010 | MYR | 2.89 | 2.9 | 2.86 | 2.9 | 2.9 | +0.03 (+1.05%) | 252,300 |
19 Jan 2010 | MYR | 2.91 | 2.94 | 2.85 | 2.87 | 2.87 | -0.05 (-1.71%) | 281,000 |