Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2010 | MYR | 0.2095 | 0.2095 | 0.1952 | 0.2 | 0.2 | -0.009 (-4.53%) | 1,065,750 |
22 Jan 2010 | MYR | 0.1976 | 0.2095 | 0.1976 | 0.2095 | 0.2095 | 0.0 (0.0%) | 494,550 |
21 Jan 2010 | MYR | 0.2167 | 0.2167 | 0.2095 | 0.2095 | 0.2095 | -0.01 (-4.38%) | 480,690 |
20 Jan 2010 | MYR | 0.2191 | 0.2643 | 0.2167 | 0.2191 | 0.2191 | 0.0 (0.0%) | 11,042,010 |
19 Jan 2010 | MYR | 0.2119 | 0.231 | 0.2119 | 0.2191 | 0.2191 | +0.01 (+4.58%) | 4,864,440 |
18 Jan 2010 | MYR | 0.2167 | 0.2167 | 0.2095 | 0.2095 | 0.2095 | 0.0 (0.0%) | 275,100 |
15 Jan 2010 | MYR | 0.2214 | 0.2214 | 0.2095 | 0.2095 | 0.2095 | -0.012 (-5.37%) | 360,780 |
14 Jan 2010 | MYR | 0.2048 | 0.2357 | 0.2048 | 0.2214 | 0.2214 | +0.017 (+8.11%) | 7,206,780 |
13 Jan 2010 | MYR | 0.2024 | 0.2048 | 0.1905 | 0.2048 | 0.2048 | 0.0 (0.0%) | 638,820 |
12 Jan 2010 | MYR | 0.1857 | 0.2071 | 0.1857 | 0.2048 | 0.2048 | +0.024 (+13.15%) | 1,389,570 |
11 Jan 2010 | MYR | 0.181 | 0.1905 | 0.181 | 0.181 | 0.181 | +0.005 (+2.72%) | 182,280 |
8 Jan 2010 | MYR | 0.1762 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | -0.002 (-1.34%) | 52,500 |
7 Jan 2010 | MYR | 0.1905 | 0.1905 | 0.1786 | 0.1786 | 0.1786 | -0.002 (-1.33%) | 0 |
6 Jan 2010 | MYR | 0.1762 | 0.181 | 0.1762 | 0.181 | 0.181 | -0.005 (-2.53%) | 149,100 |
5 Jan 2010 | MYR | 0.1762 | 0.1857 | 0.1762 | 0.1857 | 0.1857 | +0.017 (+9.82%) | 178,500 |
4 Jan 2010 | MYR | 0.181 | 0.181 | 0.1691 | 0.1691 | 0.1691 | 0.0 (0.0%) | 0 |
31 Dec 2009 | MYR | 0.1786 | 0.1786 | 0.1691 | 0.1691 | 0.1691 | -0.012 (-6.57%) | 0 |
30 Dec 2009 | MYR | 0.181 | 0.181 | 0.181 | 0.181 | 0.181 | +0.007 (+4.14%) | 21,000 |
29 Dec 2009 | MYR | 0.1714 | 0.1738 | 0.1691 | 0.1738 | 0.1738 | +0.002 (+1.40%) | 128,100 |
28 Dec 2009 | MYR | 0.1714 | 0.1714 | 0.1714 | 0.1714 | 0.1714 | -0.002 (-1.38%) | 21,000 |
24 Dec 2009 | MYR | 0.1786 | 0.1786 | 0.1738 | 0.1738 | 0.1738 | -0.005 (-2.69%) | 98,700 |
23 Dec 2009 | MYR | 0.1857 | 0.1857 | 0.1786 | 0.1786 | 0.1786 | -0.009 (-5.05%) | 475,230 |
22 Dec 2009 | MYR | 0.1881 | 0.1881 | 0.1881 | 0.1881 | 0.1881 | +0.005 (+2.62%) | 21,000 |
21 Dec 2009 | MYR | 0.1881 | 0.1905 | 0.1833 | 0.1833 | 0.1833 | -0.002 (-1.29%) | 294,420 |
17 Dec 2009 | MYR | 0.181 | 0.1905 | 0.181 | 0.1857 | 0.1857 | +0.007 (+3.98%) | 516,600 |
16 Dec 2009 | MYR | 0.1786 | 0.1786 | 0.1762 | 0.1786 | 0.1786 | 0.0 (0.0%) | 155,400 |
15 Dec 2009 | MYR | 0.1786 | 0.1786 | 0.1762 | 0.1786 | 0.1786 | +0.002 (+1.36%) | 379,890 |
14 Dec 2009 | MYR | 0.1786 | 0.1786 | 0.1762 | 0.1762 | 0.1762 | -0.002 (-1.34%) | 210,210 |
11 Dec 2009 | MYR | 0.181 | 0.181 | 0.1762 | 0.1786 | 0.1786 | -0.005 (-2.56%) | 508,200 |
10 Dec 2009 | MYR | 0.181 | 0.1833 | 0.1762 | 0.1833 | 0.1833 | +0.002 (+1.27%) | 1,746,780 |