Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2010 | MYR | 0.854 | 0.86 | 0.84 | 0.848 | 0.848 | -0.006 (-0.70%) | 316,500 |
24 Feb 2010 | MYR | 0.85 | 0.854 | 0.84 | 0.854 | 0.854 | -0.002 (-0.23%) | 84,000 |
23 Feb 2010 | MYR | 0.83 | 0.856 | 0.83 | 0.856 | 0.856 | +0.026 (+3.13%) | 333,500 |
22 Feb 2010 | MYR | 0.82 | 0.836 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 177,000 |
18 Feb 2010 | MYR | 0.802 | 0.82 | 0.802 | 0.82 | 0.82 | +0.018 (+2.24%) | 1,521,500 |
12 Feb 2010 | MYR | 0.798 | 0.802 | 0.798 | 0.802 | 0.802 | +0.006 (+0.75%) | 111,000 |
11 Feb 2010 | MYR | 0.792 | 0.796 | 0.792 | 0.796 | 0.796 | -0.004 (-0.50%) | 50,000 |
10 Feb 2010 | MYR | 0.78 | 0.806 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 200,000 |
9 Feb 2010 | MYR | 0.776 | 0.8 | 0.748 | 0.8 | 0.8 | 0.0 (0.0%) | 164,500 |
8 Feb 2010 | MYR | 0.808 | 0.808 | 0.75 | 0.8 | 0.8 | -0.006 (-0.74%) | 80,500 |
5 Feb 2010 | MYR | 0.8 | 0.808 | 0.79 | 0.806 | 0.806 | -0.002 (-0.25%) | 128,000 |
4 Feb 2010 | MYR | 0.782 | 0.808 | 0.782 | 0.808 | 0.808 | +0.036 (+4.66%) | 172,500 |
3 Feb 2010 | MYR | 0.784 | 0.784 | 0.772 | 0.772 | 0.772 | 0.0 (0.0%) | 76,000 |
2 Feb 2010 | MYR | 0.76 | 0.776 | 0.76 | 0.772 | 0.772 | +0.022 (+2.93%) | 49,500 |
29 Jan 2010 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 5,000 |
28 Jan 2010 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 5,000 |
27 Jan 2010 | MYR | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -0.014 (-1.83%) | 103,000 |
26 Jan 2010 | MYR | 0.76 | 0.764 | 0.754 | 0.764 | 0.764 | 0.0 (0.0%) | 35,000 |
25 Jan 2010 | MYR | 0.76 | 0.768 | 0.76 | 0.764 | 0.764 | -0.016 (-2.05%) | 40,000 |
22 Jan 2010 | MYR | 0.77 | 0.78 | 0.768 | 0.78 | 0.78 | -0.008 (-1.02%) | 28,500 |
21 Jan 2010 | MYR | 0.786 | 0.788 | 0.786 | 0.788 | 0.788 | -0.022 (-2.72%) | 42,500 |
19 Jan 2010 | MYR | 0.804 | 0.812 | 0.804 | 0.81 | 0.81 | +0.006 (+0.75%) | 41,500 |
18 Jan 2010 | MYR | 0.804 | 0.804 | 0.804 | 0.804 | 0.804 | 0.0 (0.0%) | 27,500 |
15 Jan 2010 | MYR | 0.8 | 0.818 | 0.8 | 0.804 | 0.804 | +0.004 (+0.50%) | 62,500 |
14 Jan 2010 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 161,500 |
13 Jan 2010 | MYR | 0.79 | 0.804 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 236,000 |
12 Jan 2010 | MYR | 0.78 | 0.78 | 0.776 | 0.78 | 0.78 | 0.0 (0.0%) | 93,500 |
11 Jan 2010 | MYR | 0.78 | 0.784 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 51,500 |
8 Jan 2010 | MYR | 0.788 | 0.788 | 0.78 | 0.78 | 0.78 | -0.012 (-1.52%) | 141,000 |
7 Jan 2010 | MYR | 0.796 | 0.8 | 0.78 | 0.792 | 0.792 | 0.0 (0.0%) | 110,500 |