Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2010 | MYR | 1.28 | 1.36 | 1.26 | 1.36 | 1.36 | +0.08 (+6.25%) | 4,659,500 |
24 Mar 2010 | MYR | 1.28 | 1.32 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 2,098,100 |
23 Mar 2010 | MYR | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,978,400 |
22 Mar 2010 | MYR | 1.23 | 1.3 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 3,102,200 |
19 Mar 2010 | MYR | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | +0.07 (+6.03%) | 2,924,000 |
18 Mar 2010 | MYR | 1.09 | 1.21 | 1.09 | 1.16 | 1.16 | +0.07 (+6.42%) | 3,158,100 |
17 Mar 2010 | MYR | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,049,900 |
16 Mar 2010 | MYR | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 1,057,200 |
15 Mar 2010 | MYR | 1.06 | 1.15 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 730,600 |
12 Mar 2010 | MYR | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 476,100 |
11 Mar 2010 | MYR | 1.15 | 1.18 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 3,059,400 |
10 Mar 2010 | MYR | 1 | 1.14 | 1 | 1.13 | 1.13 | +0.13 (+13.00%) | 2,634,800 |
9 Mar 2010 | MYR | 1.04 | 1.04 | 1 | 1 | 1 | +0.04 (+4.17%) | 310,600 |
8 Mar 2010 | MYR | 0.925 | 1.03 | 0.925 | 0.96 | 0.96 | +0.025 (+2.67%) | 1,268,700 |
5 Mar 2010 | MYR | 0.89 | 0.935 | 0.885 | 0.935 | 0.935 | +0.045 (+5.06%) | 440,600 |
4 Mar 2010 | MYR | 0.865 | 0.89 | 0.865 | 0.89 | 0.89 | +0.005 (+0.56%) | 297,000 |
3 Mar 2010 | MYR | 0.85 | 0.89 | 0.835 | 0.885 | 0.885 | +0.02 (+2.31%) | 578,500 |
2 Mar 2010 | MYR | 0.91 | 0.91 | 0.865 | 0.865 | 0.865 | -0.04 (-4.42%) | 420,400 |
1 Mar 2010 | MYR | 0.96 | 0.96 | 0.89 | 0.905 | 0.905 | -0.035 (-3.72%) | 1,179,100 |
25 Feb 2010 | MYR | 0.945 | 0.96 | 0.935 | 0.94 | 0.94 | -0.01 (-1.05%) | 300,500 |
24 Feb 2010 | MYR | 0.96 | 0.96 | 0.945 | 0.95 | 0.95 | -0.01 (-1.04%) | 505,000 |
23 Feb 2010 | MYR | 0.95 | 0.975 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 435,400 |
22 Feb 2010 | MYR | 0.95 | 0.99 | 0.945 | 0.95 | 0.95 | +0.01 (+1.06%) | 810,000 |
19 Feb 2010 | MYR | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -0.015 (-1.57%) | 739,300 |
18 Feb 2010 | MYR | 1 | 1 | 0.955 | 0.955 | 0.955 | -0.055 (-5.45%) | 1,357,600 |
17 Feb 2010 | MYR | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 829,600 |
12 Feb 2010 | MYR | 1 | 1.05 | 0.99 | 1.02 | 1.02 | -0.23 (-18.40%) | 2,748,000 |
11 Feb 2010 | MYR | 1.2 | 1.25 | 1.18 | 1.25 | 1.25 | +0.07 (+5.93%) | 2,347,800 |
10 Feb 2010 | MYR | 1.24 | 1.28 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 4,603,100 |
9 Feb 2010 | MYR | 1.15 | 1.24 | 1.14 | 1.23 | 1.23 | +0.06 (+5.13%) | 3,106,000 |