Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2010 | MYR | 0.7383 | 0.7417 | 0.7383 | 0.74 | 0.74 | 0.0 (0.0%) | 876,000 |
26 Apr 2010 | MYR | 0.7417 | 0.7417 | 0.7367 | 0.74 | 0.74 | +0.003 (+0.45%) | 681,000 |
23 Apr 2010 | MYR | 0.7333 | 0.7383 | 0.7333 | 0.7367 | 0.7367 | +0.005 (+0.68%) | 1,011,000 |
22 Apr 2010 | MYR | 0.75 | 0.75 | 0.7317 | 0.7317 | 0.7317 | -0.002 (-0.22%) | 69,000 |
21 Apr 2010 | MYR | 0.7333 | 0.7333 | 0.7317 | 0.7333 | 0.7333 | +0.007 (+0.91%) | 264,000 |
20 Apr 2010 | MYR | 0.7283 | 0.7317 | 0.7267 | 0.7267 | 0.7267 | -0.002 (-0.22%) | 654,000 |
19 Apr 2010 | MYR | 0.725 | 0.73 | 0.7233 | 0.7283 | 0.7283 | -0.005 (-0.68%) | 445,200 |
16 Apr 2010 | MYR | 0.7433 | 0.7433 | 0.7333 | 0.7333 | 0.7333 | -0.01 (-1.35%) | 343,800 |
15 Apr 2010 | MYR | 0.7417 | 0.7433 | 0.735 | 0.7433 | 0.7433 | +0.008 (+1.13%) | 159,600 |
14 Apr 2010 | MYR | 0.7367 | 0.7367 | 0.7317 | 0.735 | 0.735 | -0.003 (-0.45%) | 516,600 |
13 Apr 2010 | MYR | 0.75 | 0.75 | 0.7367 | 0.7383 | 0.7383 | -0.01 (-1.34%) | 432,600 |
12 Apr 2010 | MYR | 0.7567 | 0.7567 | 0.7483 | 0.7483 | 0.7483 | -0.005 (-0.66%) | 357,000 |
9 Apr 2010 | MYR | 0.745 | 0.7583 | 0.745 | 0.7533 | 0.7533 | +0.01 (+1.35%) | 737,400 |
8 Apr 2010 | MYR | 0.7383 | 0.75 | 0.735 | 0.7433 | 0.7433 | +0.035 (+4.94%) | 1,838,400 |
7 Apr 2010 | MYR | 0.71 | 0.71 | 0.705 | 0.7083 | 0.7083 | -0.003 (-0.48%) | 633,000 |
6 Apr 2010 | MYR | 0.7133 | 0.7133 | 0.7083 | 0.7117 | 0.7117 | +0.002 (+0.24%) | 117,000 |
5 Apr 2010 | MYR | 0.7067 | 0.7167 | 0.7067 | 0.71 | 0.71 | +0.007 (+0.95%) | 587,400 |
2 Apr 2010 | MYR | 0.7 | 0.7033 | 0.7 | 0.7033 | 0.7033 | 0.0 (0.0%) | 815,400 |
1 Apr 2010 | MYR | 0.6983 | 0.7033 | 0.6983 | 0.7033 | 0.7033 | +0.003 (+0.47%) | 330,000 |
31 Mar 2010 | MYR | 0.7017 | 0.7017 | 0.6967 | 0.7 | 0.7 | 0.0 (0.0%) | 198,000 |
30 Mar 2010 | MYR | 0.7 | 0.7067 | 0.7 | 0.7 | 0.7 | -0.003 (-0.47%) | 151,800 |
29 Mar 2010 | MYR | 0.705 | 0.7067 | 0.7 | 0.7033 | 0.7033 | -0.002 (-0.24%) | 94,200 |
26 Mar 2010 | MYR | 0.7017 | 0.705 | 0.7017 | 0.705 | 0.705 | 0.0 (0.0%) | 504,000 |
25 Mar 2010 | MYR | 0.7 | 0.705 | 0.6967 | 0.705 | 0.705 | +0.005 (+0.71%) | 660,000 |
24 Mar 2010 | MYR | 0.695 | 0.7 | 0.6917 | 0.7 | 0.7 | +0.003 (+0.47%) | 167,400 |
23 Mar 2010 | MYR | 0.7 | 0.7033 | 0.6967 | 0.6967 | 0.6967 | +0.007 (+0.97%) | 501,600 |
22 Mar 2010 | MYR | 0.6833 | 0.6933 | 0.6833 | 0.69 | 0.69 | +0.012 (+1.72%) | 307,800 |
19 Mar 2010 | MYR | 0.68 | 0.6817 | 0.6767 | 0.6783 | 0.6783 | +0.007 (+0.98%) | 469,800 |
18 Mar 2010 | MYR | 0.6783 | 0.68 | 0.67 | 0.6717 | 0.6717 | -0.005 (-0.74%) | 993,600 |
17 Mar 2010 | MYR | 0.68 | 0.6817 | 0.6767 | 0.6767 | 0.6767 | +0.002 (+0.25%) | 334,800 |