Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2010 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | +0.035 (+4.64%) | 19,000 |
20 Apr 2010 | MYR | 0.77 | 0.795 | 0.755 | 0.755 | 0.755 | +0.01 (+1.34%) | 381,200 |
19 Apr 2010 | MYR | 0.735 | 0.76 | 0.735 | 0.745 | 0.745 | -0.015 (-1.97%) | 84,500 |
16 Apr 2010 | MYR | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | -0.01 (-1.30%) | 60,600 |
15 Apr 2010 | MYR | 0.785 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 387,100 |
14 Apr 2010 | MYR | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 300 |
13 Apr 2010 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 85,000 |
12 Apr 2010 | MYR | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 80,900 |
9 Apr 2010 | MYR | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | +0.005 (+0.65%) | 5,000 |
8 Apr 2010 | MYR | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 36,000 |
7 Apr 2010 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 6,000 |
6 Apr 2010 | MYR | 0.795 | 0.795 | 0.78 | 0.795 | 0.795 | +0.01 (+1.27%) | 338,300 |
5 Apr 2010 | MYR | 0.8 | 0.805 | 0.775 | 0.785 | 0.785 | -0.005 (-0.63%) | 39,500 |
2 Apr 2010 | MYR | 0.795 | 0.81 | 0.78 | 0.79 | 0.79 | +0.015 (+1.94%) | 307,400 |
1 Apr 2010 | MYR | 0.77 | 0.78 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 222,000 |
31 Mar 2010 | MYR | 0.795 | 0.8 | 0.77 | 0.775 | 0.775 | -0.025 (-3.13%) | 191,000 |
30 Mar 2010 | MYR | 0.785 | 0.8 | 0.785 | 0.8 | 0.8 | +0.015 (+1.91%) | 457,300 |
29 Mar 2010 | MYR | 0.795 | 0.8 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 263,100 |
26 Mar 2010 | MYR | 0.795 | 0.8 | 0.78 | 0.785 | 0.785 | -0.01 (-1.26%) | 314,000 |
25 Mar 2010 | MYR | 0.805 | 0.805 | 0.78 | 0.795 | 0.795 | +0.01 (+1.27%) | 480,500 |
24 Mar 2010 | MYR | 0.785 | 0.785 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 13,500 |
23 Mar 2010 | MYR | 0.79 | 0.8 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 395,000 |
22 Mar 2010 | MYR | 0.775 | 0.785 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 204,000 |
19 Mar 2010 | MYR | 0.785 | 0.795 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 394,000 |
18 Mar 2010 | MYR | 0.79 | 0.795 | 0.775 | 0.785 | 0.785 | +0.015 (+1.95%) | 355,100 |
17 Mar 2010 | MYR | 0.775 | 0.795 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,960,700 |
16 Mar 2010 | MYR | 0.795 | 0.795 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 239,400 |
15 Mar 2010 | MYR | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 355,900 |
12 Mar 2010 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.04 (+5.26%) | 3,642,700 |
11 Mar 2010 | MYR | 0.765 | 0.78 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 1,543,900 |