Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2010 | MYR | 0.544 | 0.572 | 0.544 | 0.562 | 0.562 | +0.018 (+3.31%) | 1,569,000 |
22 Mar 2010 | MYR | 0.544 | 0.55 | 0.54 | 0.544 | 0.544 | +0.002 (+0.37%) | 275,000 |
19 Mar 2010 | MYR | 0.544 | 0.546 | 0.538 | 0.542 | 0.542 | -0.002 (-0.37%) | 122,500 |
18 Mar 2010 | MYR | 0.54 | 0.546 | 0.54 | 0.544 | 0.544 | -0.004 (-0.73%) | 118,500 |
17 Mar 2010 | MYR | 0.548 | 0.548 | 0.536 | 0.548 | 0.548 | 0.0 (0.0%) | 769,500 |
16 Mar 2010 | MYR | 0.54 | 0.548 | 0.53 | 0.548 | 0.548 | +0.008 (+1.48%) | 638,500 |
15 Mar 2010 | MYR | 0.554 | 0.554 | 0.54 | 0.54 | 0.54 | -0.016 (-2.88%) | 397,500 |
12 Mar 2010 | MYR | 0.558 | 0.566 | 0.54 | 0.556 | 0.556 | +0.004 (+0.72%) | 1,376,000 |
11 Mar 2010 | MYR | 0.524 | 0.562 | 0.524 | 0.552 | 0.552 | +0.056 (+11.29%) | 4,825,000 |
10 Mar 2010 | MYR | 0.486 | 0.5 | 0.486 | 0.496 | 0.496 | +0.01 (+2.06%) | 539,000 |
9 Mar 2010 | MYR | 0.486 | 0.486 | 0.48 | 0.486 | 0.486 | +0.002 (+0.41%) | 187,500 |
8 Mar 2010 | MYR | 0.5 | 0.51 | 0.48 | 0.484 | 0.484 | -0.008 (-1.63%) | 805,000 |
5 Mar 2010 | MYR | 0.454 | 0.492 | 0.452 | 0.492 | 0.492 | +0.038 (+8.37%) | 1,370,000 |
4 Mar 2010 | MYR | 0.452 | 0.456 | 0.452 | 0.454 | 0.454 | +0.014 (+3.18%) | 290,000 |
3 Mar 2010 | MYR | 0.458 | 0.458 | 0.44 | 0.44 | 0.44 | -0.012 (-2.65%) | 390,000 |
2 Mar 2010 | MYR | 0.46 | 0.46 | 0.45 | 0.452 | 0.452 | -0.008 (-1.74%) | 130,000 |
1 Mar 2010 | MYR | 0.438 | 0.464 | 0.438 | 0.46 | 0.46 | +0.026 (+5.99%) | 1,527,500 |
25 Feb 2010 | MYR | 0.428 | 0.436 | 0.428 | 0.434 | 0.434 | +0.006 (+1.40%) | 1,676,500 |
24 Feb 2010 | MYR | 0.416 | 0.432 | 0.416 | 0.428 | 0.428 | +0.036 (+9.18%) | 1,921,500 |
23 Feb 2010 | MYR | 0.41 | 0.41 | 0.392 | 0.392 | 0.392 | -0.004 (-1.01%) | 0 |
22 Feb 2010 | MYR | 0.408 | 0.408 | 0.396 | 0.396 | 0.396 | +0.004 (+1.02%) | 270,000 |
19 Feb 2010 | MYR | 0.394 | 0.394 | 0.392 | 0.392 | 0.392 | +0.002 (+0.51%) | 65,000 |
18 Feb 2010 | MYR | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.022 (-5.34%) | 0 |
17 Feb 2010 | MYR | 0.4 | 0.412 | 0.4 | 0.412 | 0.412 | +0.022 (+5.64%) | 11,000 |
12 Feb 2010 | MYR | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | +0.002 (+0.52%) | 0 |
11 Feb 2010 | MYR | 0.42 | 0.42 | 0.388 | 0.388 | 0.388 | -0.026 (-6.28%) | 0 |
10 Feb 2010 | MYR | 0.382 | 0.414 | 0.38 | 0.414 | 0.414 | +0.024 (+6.15%) | 51,000 |
9 Feb 2010 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 25,000 |
8 Feb 2010 | MYR | 0.39 | 0.39 | 0.378 | 0.39 | 0.39 | -0.014 (-3.47%) | 45,000 |
5 Feb 2010 | MYR | 0.38 | 0.404 | 0.38 | 0.404 | 0.404 | +0.018 (+4.66%) | 39,500 |