Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2010 | MYR | 2.41 | 2.41 | 2.35 | 2.35 | 2.35 | +0.03 (+1.29%) | 29,600 |
19 Apr 2010 | MYR | 2.4 | 2.4 | 2.3 | 2.32 | 2.32 | -0.1 (-4.13%) | 59,100 |
16 Apr 2010 | MYR | 2.45 | 2.46 | 2.4 | 2.42 | 2.42 | -0.06 (-2.42%) | 180,800 |
15 Apr 2010 | MYR | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -0.04 (-1.59%) | 52,000 |
14 Apr 2010 | MYR | 2.47 | 2.55 | 2.47 | 2.52 | 2.52 | +0.06 (+2.44%) | 141,000 |
13 Apr 2010 | MYR | 2.55 | 2.55 | 2.46 | 2.46 | 2.46 | -0.12 (-4.65%) | 133,400 |
12 Apr 2010 | MYR | 2.4 | 2.59 | 2.37 | 2.58 | 2.58 | +0.18 (+7.50%) | 588,800 |
9 Apr 2010 | MYR | 2.33 | 2.4 | 2.3 | 2.4 | 2.4 | +0.06 (+2.56%) | 37,000 |
8 Apr 2010 | MYR | 2.34 | 2.36 | 2.32 | 2.34 | 2.34 | -0.03 (-1.27%) | 55,400 |
7 Apr 2010 | MYR | 2.35 | 2.39 | 2.35 | 2.37 | 2.37 | +0.03 (+1.28%) | 294,500 |
6 Apr 2010 | MYR | 2.34 | 2.36 | 2.33 | 2.34 | 2.34 | 0.0 (0.0%) | 69,000 |
5 Apr 2010 | MYR | 2.39 | 2.4 | 2.34 | 2.34 | 2.34 | -0.05 (-2.09%) | 192,000 |
2 Apr 2010 | MYR | 2.36 | 2.44 | 2.36 | 2.39 | 2.39 | +0.04 (+1.70%) | 251,100 |
1 Apr 2010 | MYR | 2.2 | 2.4 | 2.2 | 2.35 | 2.35 | +0.16 (+7.31%) | 482,400 |
31 Mar 2010 | MYR | 2.11 | 2.19 | 2.11 | 2.19 | 2.19 | +0.02 (+0.92%) | 123,400 |
30 Mar 2010 | MYR | 2.17 | 2.2 | 2.14 | 2.17 | 2.17 | -0.03 (-1.36%) | 65,000 |
29 Mar 2010 | MYR | 2.2 | 2.22 | 2.16 | 2.2 | 2.2 | -0.03 (-1.35%) | 200,200 |
26 Mar 2010 | MYR | 2.2 | 2.29 | 2.2 | 2.23 | 2.23 | +0.05 (+2.29%) | 258,000 |
25 Mar 2010 | MYR | 2.09 | 2.27 | 2.09 | 2.18 | 2.18 | +0.11 (+5.31%) | 431,400 |
24 Mar 2010 | MYR | 2.05 | 2.14 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 286,500 |
23 Mar 2010 | MYR | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | +0.04 (+1.99%) | 99,500 |
22 Mar 2010 | MYR | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 127,600 |
19 Mar 2010 | MYR | 2.01 | 2.03 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 34,000 |
18 Mar 2010 | MYR | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 17,900 |
17 Mar 2010 | MYR | 2.05 | 2.06 | 2 | 2.05 | 2.05 | -0.01 (-0.49%) | 21,100 |
16 Mar 2010 | MYR | 2 | 2.06 | 1.98 | 2.06 | 2.06 | +0.04 (+1.98%) | 114,200 |
15 Mar 2010 | MYR | 2.09 | 2.09 | 2.01 | 2.02 | 2.02 | -0.07 (-3.35%) | 137,400 |
12 Mar 2010 | MYR | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 65,000 |
11 Mar 2010 | MYR | 2.15 | 2.15 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 133,000 |
10 Mar 2010 | MYR | 2 | 2.23 | 2 | 2.09 | 2.09 | +0.12 (+6.09%) | 537,100 |