Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2010 | MYR | 0.2829 | 0.2914 | 0.2743 | 0.2743 | 0.2743 | -0.017 (-5.87%) | 845,250 |
20 May 2010 | MYR | 0.2914 | 0.2971 | 0.2914 | 0.2914 | 0.2914 | -0.006 (-1.92%) | 261,100 |
19 May 2010 | MYR | 0.3 | 0.3 | 0.2971 | 0.2971 | 0.2971 | -0.003 (-0.97%) | 104,475 |
18 May 2010 | MYR | 0.32 | 0.3257 | 0.3 | 0.3 | 0.3 | -0.009 (-2.79%) | 775,250 |
17 May 2010 | MYR | 0.3029 | 0.3086 | 0.2914 | 0.3086 | 0.3086 | 0.0 (0.0%) | 136,500 |
14 May 2010 | MYR | 0.2971 | 0.3229 | 0.2971 | 0.3086 | 0.3086 | +0.014 (+4.86%) | 206,500 |
13 May 2010 | MYR | 0.32 | 0.32 | 0.2943 | 0.2943 | 0.2943 | -0.003 (-0.94%) | 134,225 |
12 May 2010 | MYR | 0.2971 | 0.2971 | 0.2971 | 0.2971 | 0.2971 | -0.011 (-3.73%) | 17,500 |
11 May 2010 | MYR | 0.3114 | 0.3143 | 0.3 | 0.3086 | 0.3086 | +0.011 (+3.87%) | 175,700 |
10 May 2010 | MYR | 0.2971 | 0.3029 | 0.2914 | 0.2971 | 0.2971 | 0.0 (0.0%) | 395,500 |
7 May 2010 | MYR | 0.2943 | 0.3029 | 0.2943 | 0.2971 | 0.2971 | +0.003 (+0.95%) | 159,600 |
6 May 2010 | MYR | 0.3114 | 0.3114 | 0.2943 | 0.2943 | 0.2943 | -0.014 (-4.63%) | 716,625 |
5 May 2010 | MYR | 0.3029 | 0.3114 | 0.3029 | 0.3086 | 0.3086 | -0.003 (-0.90%) | 253,750 |
4 May 2010 | MYR | 0.3143 | 0.3143 | 0.3086 | 0.3114 | 0.3114 | -0.006 (-1.80%) | 199,500 |
3 May 2010 | MYR | 0.3257 | 0.3257 | 0.3143 | 0.3171 | 0.3171 | -0.003 (-0.91%) | 254,100 |
30 Apr 2010 | MYR | 0.32 | 0.3257 | 0.3086 | 0.32 | 0.32 | +0.006 (+1.81%) | 1,968,050 |
29 Apr 2010 | MYR | 0.3114 | 0.3143 | 0.3086 | 0.3143 | 0.3143 | +0.006 (+1.85%) | 196,350 |
28 Apr 2010 | MYR | 0.3171 | 0.3171 | 0.3086 | 0.3086 | 0.3086 | -0.006 (-1.81%) | 227,500 |
27 Apr 2010 | MYR | 0.3229 | 0.3314 | 0.3143 | 0.3143 | 0.3143 | -0.006 (-1.78%) | 323,575 |
26 Apr 2010 | MYR | 0.3314 | 0.3314 | 0.3171 | 0.32 | 0.32 | -0.003 (-0.90%) | 190,750 |
23 Apr 2010 | MYR | 0.32 | 0.3314 | 0.3114 | 0.3229 | 0.3229 | +0.006 (+1.83%) | 609,525 |
22 Apr 2010 | MYR | 0.3143 | 0.3171 | 0.3086 | 0.3171 | 0.3171 | +0.009 (+2.75%) | 148,925 |
21 Apr 2010 | MYR | 0.3114 | 0.32 | 0.3086 | 0.3086 | 0.3086 | -0.003 (-0.90%) | 131,250 |
20 Apr 2010 | MYR | 0.3257 | 0.3257 | 0.3086 | 0.3114 | 0.3114 | +0.006 (+1.86%) | 71,925 |
19 Apr 2010 | MYR | 0.3086 | 0.3086 | 0.3057 | 0.3057 | 0.3057 | -0.003 (-0.94%) | 523,075 |
16 Apr 2010 | MYR | 0.32 | 0.3229 | 0.3086 | 0.3086 | 0.3086 | -0.009 (-2.68%) | 350,000 |
15 Apr 2010 | MYR | 0.3343 | 0.3343 | 0.3171 | 0.3171 | 0.3171 | -0.006 (-1.80%) | 586,425 |
14 Apr 2010 | MYR | 0.3286 | 0.3286 | 0.3143 | 0.3229 | 0.3229 | +0.006 (+1.83%) | 551,600 |
13 Apr 2010 | MYR | 0.3371 | 0.3371 | 0.3171 | 0.3171 | 0.3171 | -0.02 (-5.93%) | 687,750 |
12 Apr 2010 | MYR | 0.3543 | 0.3657 | 0.3314 | 0.3371 | 0.3371 | -0.003 (-0.85%) | 4,588,325 |