Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2010 | MYR | 0.39 | 0.416 | 0.386 | 0.386 | 0.386 | 0.0 (0.0%) | 608,000 |
3 Feb 2010 | MYR | 0.392 | 0.392 | 0.386 | 0.386 | 0.386 | 0.0 (0.0%) | 5,000 |
2 Feb 2010 | MYR | 0.386 | 0.386 | 0.386 | 0.386 | 0.386 | -0.008 (-2.03%) | 0 |
29 Jan 2010 | MYR | 0.386 | 0.394 | 0.386 | 0.394 | 0.394 | 0.0 (0.0%) | 62,500 |
28 Jan 2010 | MYR | 0.392 | 0.394 | 0.392 | 0.394 | 0.394 | +0.008 (+2.07%) | 23,000 |
27 Jan 2010 | MYR | 0.38 | 0.388 | 0.38 | 0.386 | 0.386 | -0.002 (-0.52%) | 164,000 |
26 Jan 2010 | MYR | 0.392 | 0.392 | 0.388 | 0.388 | 0.388 | -0.016 (-3.96%) | 65,000 |
25 Jan 2010 | MYR | 0.394 | 0.404 | 0.392 | 0.404 | 0.404 | +0.004 (+1%) | 41,000 |
22 Jan 2010 | MYR | 0.402 | 0.402 | 0.392 | 0.4 | 0.4 | -0.006 (-1.48%) | 246,500 |
21 Jan 2010 | MYR | 0.412 | 0.412 | 0.406 | 0.406 | 0.406 | -0.016 (-3.79%) | 165,000 |
20 Jan 2010 | MYR | 0.436 | 0.438 | 0.422 | 0.422 | 0.422 | -0.012 (-2.76%) | 260,000 |
19 Jan 2010 | MYR | 0.436 | 0.44 | 0.43 | 0.434 | 0.434 | +0.01 (+2.36%) | 605,500 |
18 Jan 2010 | MYR | 0.406 | 0.43 | 0.406 | 0.424 | 0.424 | +0.02 (+4.95%) | 922,000 |
15 Jan 2010 | MYR | 0.392 | 0.41 | 0.392 | 0.404 | 0.404 | +0.016 (+4.12%) | 558,500 |
14 Jan 2010 | MYR | 0.386 | 0.392 | 0.384 | 0.388 | 0.388 | +0.008 (+2.11%) | 237,500 |
13 Jan 2010 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 30,000 |
12 Jan 2010 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 54,000 |
11 Jan 2010 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 65,000 |
8 Jan 2010 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 15,000 |
7 Jan 2010 | MYR | 0.386 | 0.386 | 0.38 | 0.38 | 0.38 | -0.006 (-1.55%) | 0 |
6 Jan 2010 | MYR | 0.386 | 0.386 | 0.386 | 0.386 | 0.386 | 0.0 (0.0%) | 34,500 |
5 Jan 2010 | MYR | 0.378 | 0.388 | 0.378 | 0.386 | 0.386 | +0.01 (+2.66%) | 97,000 |
4 Jan 2010 | MYR | 0.376 | 0.376 | 0.376 | 0.376 | 0.376 | +0.002 (+0.53%) | 705,500 |
31 Dec 2009 | MYR | 0.374 | 0.374 | 0.374 | 0.374 | 0.374 | 0.0 (0.0%) | 150,000 |
30 Dec 2009 | MYR | 0.372 | 0.374 | 0.372 | 0.374 | 0.374 | +0.004 (+1.08%) | 310,000 |
29 Dec 2009 | MYR | 0.372 | 0.374 | 0.37 | 0.37 | 0.37 | -0.002 (-0.54%) | 129,500 |
28 Dec 2009 | MYR | 0.372 | 0.374 | 0.372 | 0.372 | 0.372 | 0.0 (0.0%) | 37,500 |
24 Dec 2009 | MYR | 0.372 | 0.372 | 0.372 | 0.372 | 0.372 | 0.0 (0.0%) | 165,000 |
23 Dec 2009 | MYR | 0.372 | 0.372 | 0.372 | 0.372 | 0.372 | 0.0 (0.0%) | 365,000 |
22 Dec 2009 | MYR | 0.372 | 0.372 | 0.372 | 0.372 | 0.372 | +0.002 (+0.54%) | 75,000 |