Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2010 | MYR | 1.2 | 1.24 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,872,400 |
5 Feb 2010 | MYR | 1.16 | 1.24 | 1.14 | 1.18 | 1.18 | -0.04 (-3.28%) | 2,267,500 |
4 Feb 2010 | MYR | 1.26 | 1.29 | 1.18 | 1.22 | 1.22 | -0.06 (-4.69%) | 5,023,700 |
3 Feb 2010 | MYR | 1.25 | 1.3 | 1.11 | 1.28 | 1.28 | +0.08 (+6.67%) | 10,353,000 |
2 Feb 2010 | MYR | 1.17 | 1.3 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 8,766,800 |
29 Jan 2010 | MYR | 1.09 | 1.22 | 1.08 | 1.16 | 1.16 | +0.03 (+2.65%) | 15,281,000 |
28 Jan 2010 | MYR | 0.91 | 1.16 | 0.91 | 1.13 | 1.13 | +0.24 (+26.97%) | 21,937,300 |
27 Jan 2010 | MYR | 0.845 | 0.91 | 0.835 | 0.89 | 0.89 | +0.03 (+3.49%) | 2,502,500 |
26 Jan 2010 | MYR | 0.87 | 0.94 | 0.825 | 0.86 | 0.86 | -0.01 (-1.15%) | 5,599,600 |
25 Jan 2010 | MYR | 0.82 | 0.92 | 0.81 | 0.87 | 0.87 | +0.035 (+4.19%) | 3,002,100 |
22 Jan 2010 | MYR | 0.82 | 0.85 | 0.77 | 0.835 | 0.835 | 0.0 (0.0%) | 619,000 |
21 Jan 2010 | MYR | 0.93 | 0.94 | 0.805 | 0.835 | 0.835 | -0.07 (-7.73%) | 2,930,000 |
20 Jan 2010 | MYR | 0.76 | 1.08 | 0.755 | 0.905 | 0.905 | +0.175 (+23.97%) | 29,719,600 |
19 Jan 2010 | MYR | 0.72 | 0.73 | 0.715 | 0.73 | 0.73 | +0.01 (+1.39%) | 378,800 |
18 Jan 2010 | MYR | 0.74 | 0.77 | 0.7 | 0.72 | 0.72 | +0.04 (+5.88%) | 953,900 |
15 Jan 2010 | MYR | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 120,000 |
14 Jan 2010 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 42,000 |
13 Jan 2010 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 102,000 |
12 Jan 2010 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,000 |
11 Jan 2010 | MYR | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 44,000 |
7 Jan 2010 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.02 (+2.94%) | 10,000 |
6 Jan 2010 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 12,000 |
5 Jan 2010 | MYR | 0.675 | 0.71 | 0.675 | 0.71 | 0.71 | +0.035 (+5.19%) | 26,000 |
4 Jan 2010 | MYR | 0.665 | 0.675 | 0.665 | 0.675 | 0.675 | +0.005 (+0.75%) | 20,000 |
31 Dec 2009 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.03 (+4.69%) | 7,000 |
30 Dec 2009 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.03 (+4.92%) | 13,000 |
29 Dec 2009 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 20,000 |
28 Dec 2009 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 7,000 |
24 Dec 2009 | MYR | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.005 (-0.81%) | 24,000 |
23 Dec 2009 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 6,000 |