Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2010 | MYR | 2.9 | 2.93 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 277,500 |
15 Jan 2010 | MYR | 2.9 | 2.95 | 2.89 | 2.89 | 2.89 | -0.01 (-0.34%) | 129,500 |
14 Jan 2010 | MYR | 2.88 | 2.92 | 2.88 | 2.9 | 2.9 | +0.02 (+0.69%) | 179,000 |
13 Jan 2010 | MYR | 2.85 | 2.89 | 2.85 | 2.88 | 2.88 | +0.02 (+0.70%) | 123,300 |
12 Jan 2010 | MYR | 2.83 | 2.88 | 2.83 | 2.86 | 2.86 | +0.03 (+1.06%) | 271,900 |
11 Jan 2010 | MYR | 2.81 | 2.85 | 2.81 | 2.83 | 2.83 | +0.03 (+1.07%) | 211,700 |
8 Jan 2010 | MYR | 2.77 | 2.85 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 321,000 |
7 Jan 2010 | MYR | 2.78 | 2.81 | 2.78 | 2.78 | 2.78 | +0.03 (+1.09%) | 233,000 |
6 Jan 2010 | MYR | 2.71 | 2.78 | 2.71 | 2.75 | 2.75 | +0.05 (+1.85%) | 211,600 |
5 Jan 2010 | MYR | 2.67 | 2.7 | 2.67 | 2.7 | 2.7 | +0.03 (+1.12%) | 227,000 |
4 Jan 2010 | MYR | 2.62 | 2.68 | 2.62 | 2.67 | 2.67 | +0.02 (+0.75%) | 253,900 |
31 Dec 2009 | MYR | 2.61 | 2.65 | 2.6 | 2.65 | 2.65 | +0.03 (+1.15%) | 123,000 |
30 Dec 2009 | MYR | 2.6 | 2.62 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 104,000 |
29 Dec 2009 | MYR | 2.61 | 2.62 | 2.59 | 2.62 | 2.62 | -0.01 (-0.38%) | 119,000 |
28 Dec 2009 | MYR | 2.62 | 2.63 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 43,000 |
24 Dec 2009 | MYR | 2.62 | 2.64 | 2.61 | 2.64 | 2.64 | -0.01 (-0.38%) | 28,000 |
23 Dec 2009 | MYR | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 68,000 |
22 Dec 2009 | MYR | 2.64 | 2.65 | 2.61 | 2.65 | 2.65 | 0.0 (0.0%) | 57,000 |
21 Dec 2009 | MYR | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 34,000 |
17 Dec 2009 | MYR | 2.63 | 2.65 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 33,600 |
16 Dec 2009 | MYR | 2.63 | 2.64 | 2.61 | 2.64 | 2.64 | -0.01 (-0.38%) | 78,000 |
15 Dec 2009 | MYR | 2.64 | 2.65 | 2.61 | 2.65 | 2.65 | 0.0 (0.0%) | 34,300 |
14 Dec 2009 | MYR | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 76,000 |
11 Dec 2009 | MYR | 2.62 | 2.64 | 2.61 | 2.64 | 2.64 | -0.01 (-0.38%) | 66,000 |
10 Dec 2009 | MYR | 2.64 | 2.68 | 2.61 | 2.65 | 2.65 | -0.02 (-0.75%) | 142,000 |
9 Dec 2009 | MYR | 2.66 | 2.67 | 2.61 | 2.67 | 2.67 | 0.0 (0.0%) | 79,600 |
8 Dec 2009 | MYR | 2.7 | 2.7 | 2.65 | 2.67 | 2.67 | -0.04 (-1.48%) | 48,000 |
7 Dec 2009 | MYR | 2.71 | 2.71 | 2.69 | 2.71 | 2.71 | -0.02 (-0.73%) | 63,000 |
4 Dec 2009 | MYR | 2.71 | 2.73 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 46,000 |
3 Dec 2009 | MYR | 2.74 | 2.75 | 2.71 | 2.73 | 2.73 | -0.02 (-0.73%) | 70,000 |