Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2010 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 98,700 |
5 May 2010 | MYR | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 174,600 |
4 May 2010 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 155,100 |
3 May 2010 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 114,000 |
30 Apr 2010 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 70,000 |
29 Apr 2010 | MYR | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 106,300 |
28 Apr 2010 | MYR | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 409,000 |
27 Apr 2010 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 134,400 |
26 Apr 2010 | MYR | 1.2 | 1.23 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 133,900 |
23 Apr 2010 | MYR | 1.18 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 141,200 |
22 Apr 2010 | MYR | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 637,000 |
21 Apr 2010 | MYR | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 254,800 |
20 Apr 2010 | MYR | 1.17 | 1.23 | 1.16 | 1.2 | 1.2 | +0.06 (+5.26%) | 535,500 |
19 Apr 2010 | MYR | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 920,800 |
16 Apr 2010 | MYR | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -0.09 (-7.03%) | 1,512,100 |
15 Apr 2010 | MYR | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 399,000 |
14 Apr 2010 | MYR | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 608,700 |
13 Apr 2010 | MYR | 1.32 | 1.34 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 546,500 |
12 Apr 2010 | MYR | 1.28 | 1.34 | 1.26 | 1.3 | 1.3 | +0.04 (+3.17%) | 967,200 |
9 Apr 2010 | MYR | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 624,900 |
8 Apr 2010 | MYR | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 560,900 |
7 Apr 2010 | MYR | 1.26 | 1.29 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 324,900 |
6 Apr 2010 | MYR | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 866,900 |
5 Apr 2010 | MYR | 1.33 | 1.34 | 1.26 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,577,800 |
2 Apr 2010 | MYR | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,088,200 |
1 Apr 2010 | MYR | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,654,000 |
31 Mar 2010 | MYR | 1.43 | 1.48 | 1.33 | 1.34 | 1.34 | -0.08 (-5.63%) | 5,633,800 |
30 Mar 2010 | MYR | 1.38 | 1.47 | 1.37 | 1.42 | 1.42 | +0.06 (+4.41%) | 4,152,500 |
29 Mar 2010 | MYR | 1.37 | 1.4 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 1,744,300 |
26 Mar 2010 | MYR | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 2,080,400 |