Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2010 | MYR | 0.281 | 0.2857 | 0.281 | 0.2833 | 0.2833 | +0.002 (+0.82%) | 593,880 |
22 Apr 2010 | MYR | 0.2786 | 0.2833 | 0.2762 | 0.281 | 0.281 | 0.0 (0.0%) | 929,040 |
21 Apr 2010 | MYR | 0.2714 | 0.2929 | 0.2714 | 0.281 | 0.281 | +0.014 (+5.36%) | 1,992,270 |
20 Apr 2010 | MYR | 0.2619 | 0.2667 | 0.2619 | 0.2667 | 0.2667 | +0.005 (+1.83%) | 263,550 |
19 Apr 2010 | MYR | 0.2595 | 0.2667 | 0.2595 | 0.2619 | 0.2619 | -0.005 (-1.80%) | 943,950 |
16 Apr 2010 | MYR | 0.2571 | 0.281 | 0.2571 | 0.2667 | 0.2667 | +0.012 (+4.67%) | 4,249,350 |
15 Apr 2010 | MYR | 0.2548 | 0.2571 | 0.2548 | 0.2548 | 0.2548 | 0.0 (0.0%) | 664,020 |
14 Apr 2010 | MYR | 0.2548 | 0.2548 | 0.2548 | 0.2548 | 0.2548 | 0.0 (0.0%) | 525,000 |
13 Apr 2010 | MYR | 0.2571 | 0.2571 | 0.2524 | 0.2548 | 0.2548 | +0.002 (+0.95%) | 698,670 |
12 Apr 2010 | MYR | 0.2476 | 0.2619 | 0.2476 | 0.2524 | 0.2524 | +0.017 (+7.09%) | 3,532,830 |
9 Apr 2010 | MYR | 0.2214 | 0.2357 | 0.2214 | 0.2357 | 0.2357 | +0.014 (+6.46%) | 883,890 |
8 Apr 2010 | MYR | 0.2214 | 0.2214 | 0.2191 | 0.2214 | 0.2214 | -0.002 (-1.07%) | 302,400 |
7 Apr 2010 | MYR | 0.2191 | 0.2238 | 0.2191 | 0.2238 | 0.2238 | 0.0 (0.0%) | 29,400 |
6 Apr 2010 | MYR | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | +0.009 (+4.43%) | 42,000 |
5 Apr 2010 | MYR | 0.2143 | 0.2143 | 0.2143 | 0.2143 | 0.2143 | +0.002 (+1.13%) | 21,000 |
2 Apr 2010 | MYR | 0.2143 | 0.2143 | 0.2119 | 0.2119 | 0.2119 | -0.002 (-1.12%) | 121,800 |
1 Apr 2010 | MYR | 0.2191 | 0.2191 | 0.2143 | 0.2143 | 0.2143 | -0.005 (-2.19%) | 59,010 |
31 Mar 2010 | MYR | 0.2191 | 0.2238 | 0.2191 | 0.2191 | 0.2191 | 0.0 (0.0%) | 342,300 |
30 Mar 2010 | MYR | 0.2262 | 0.2262 | 0.2191 | 0.2191 | 0.2191 | -0.007 (-3.14%) | 294,000 |
29 Mar 2010 | MYR | 0.2238 | 0.2286 | 0.2238 | 0.2262 | 0.2262 | +0.002 (+1.07%) | 555,450 |
26 Mar 2010 | MYR | 0.2191 | 0.2238 | 0.2167 | 0.2238 | 0.2238 | +0.009 (+4.43%) | 793,590 |
25 Mar 2010 | MYR | 0.2071 | 0.2143 | 0.2071 | 0.2143 | 0.2143 | +0.007 (+3.48%) | 437,430 |
24 Mar 2010 | MYR | 0.2 | 0.2071 | 0.2 | 0.2071 | 0.2071 | 0.0 (0.0%) | 271,950 |
23 Mar 2010 | MYR | 0.2 | 0.2071 | 0.2 | 0.2071 | 0.2071 | +0.007 (+3.55%) | 25,200 |
22 Mar 2010 | MYR | 0.2 | 0.2048 | 0.2 | 0.2 | 0.2 | +0.007 (+3.68%) | 118,440 |
19 Mar 2010 | MYR | 0.1952 | 0.1952 | 0.1929 | 0.1929 | 0.1929 | 0.0 (0.0%) | 0 |
18 Mar 2010 | MYR | 0.1929 | 0.1929 | 0.1905 | 0.1929 | 0.1929 | 0.0 (0.0%) | 753,900 |
17 Mar 2010 | MYR | 0.1976 | 0.1976 | 0.1929 | 0.1929 | 0.1929 | -0.002 (-1.18%) | 126,000 |
16 Mar 2010 | MYR | 0.1952 | 0.1976 | 0.1952 | 0.1952 | 0.1952 | 0.0 (0.0%) | 89,250 |
15 Mar 2010 | MYR | 0.1952 | 0.1952 | 0.1952 | 0.1952 | 0.1952 | 0.0 (0.0%) | 42,000 |