Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | MYR | 0.765 | 0.77 | 0.75 | 0.765 | 0.765 | -0.01 (-1.29%) | 117,000 |
9 Mar 2010 | MYR | 0.75 | 0.775 | 0.75 | 0.775 | 0.775 | +0.035 (+4.73%) | 1,183,000 |
8 Mar 2010 | MYR | 0.74 | 0.78 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 1,040,100 |
5 Mar 2010 | MYR | 0.745 | 0.77 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,288,400 |
4 Mar 2010 | MYR | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 57,000 |
3 Mar 2010 | MYR | 0.76 | 0.775 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 1,301,100 |
2 Mar 2010 | MYR | 0.75 | 0.77 | 0.735 | 0.735 | 0.735 | -0.035 (-4.55%) | 947,100 |
1 Mar 2010 | MYR | 0.735 | 0.775 | 0.735 | 0.77 | 0.77 | +0.03 (+4.05%) | 1,275,000 |
25 Feb 2010 | MYR | 0.735 | 0.74 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 22,000 |
24 Feb 2010 | MYR | 0.735 | 0.77 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 1,237,000 |
23 Feb 2010 | MYR | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 581,000 |
22 Feb 2010 | MYR | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 653,200 |
19 Feb 2010 | MYR | 0.74 | 0.745 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 12,600 |
18 Feb 2010 | MYR | 0.745 | 0.75 | 0.735 | 0.735 | 0.735 | -0.015 (-2%) | 1,333,200 |
17 Feb 2010 | MYR | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | +0.015 (+2.04%) | 1,024,500 |
12 Feb 2010 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 4,500 |
11 Feb 2010 | MYR | 0.74 | 0.74 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 487,300 |
10 Feb 2010 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 647,000 |
9 Feb 2010 | MYR | 0.73 | 0.76 | 0.73 | 0.745 | 0.745 | +0.025 (+3.47%) | 950,000 |
8 Feb 2010 | MYR | 0.73 | 0.735 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 155,400 |
5 Feb 2010 | MYR | 0.705 | 0.79 | 0.705 | 0.75 | 0.75 | -0.01 (-1.32%) | 683,800 |
4 Feb 2010 | MYR | 0.72 | 0.775 | 0.72 | 0.76 | 0.76 | +0.01 (+1.33%) | 941,300 |
3 Feb 2010 | MYR | 0.735 | 0.75 | 0.735 | 0.75 | 0.75 | 0.0 (0.0%) | 403,100 |
2 Feb 2010 | MYR | 0.745 | 0.75 | 0.745 | 0.75 | 0.75 | +0.01 (+1.35%) | 416,300 |
29 Jan 2010 | MYR | 0.74 | 0.755 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 665,000 |
28 Jan 2010 | MYR | 0.74 | 0.77 | 0.74 | 0.755 | 0.755 | +0.015 (+2.03%) | 1,016,600 |
27 Jan 2010 | MYR | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 509,300 |
26 Jan 2010 | MYR | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -0.015 (-1.96%) | 476,500 |
25 Jan 2010 | MYR | 0.75 | 0.775 | 0.75 | 0.765 | 0.765 | -0.035 (-4.38%) | 552,900 |
22 Jan 2010 | MYR | 0.745 | 0.8 | 0.74 | 0.8 | 0.8 | +0.03 (+3.90%) | 469,000 |