Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2010 | MYR | 0.1492 | 0.162 | 0.1492 | 0.162 | 0.162 | +0.004 (+2.66%) | 528,425 |
8 Feb 2010 | MYR | 0.1578 | 0.1578 | 0.1535 | 0.1578 | 0.1578 | 0.0 (0.0%) | 1,223,729 |
5 Feb 2010 | MYR | 0.1578 | 0.1578 | 0.1535 | 0.1578 | 0.1578 | -0.004 (-2.59%) | 585,771 |
4 Feb 2010 | MYR | 0.1578 | 0.162 | 0.1578 | 0.162 | 0.162 | 0.0 (0.0%) | 953,300 |
3 Feb 2010 | MYR | 0.162 | 0.162 | 0.1578 | 0.162 | 0.162 | 0.0 (0.0%) | 1,360,115 |
2 Feb 2010 | MYR | 0.1663 | 0.1663 | 0.1578 | 0.162 | 0.162 | 0.0 (0.0%) | 1,318,249 |
29 Jan 2010 | MYR | 0.162 | 0.1705 | 0.162 | 0.162 | 0.162 | -0.009 (-4.99%) | 1,319,305 |
28 Jan 2010 | MYR | 0.1663 | 0.1705 | 0.1663 | 0.1705 | 0.1705 | +0.004 (+2.53%) | 700,932 |
27 Jan 2010 | MYR | 0.1663 | 0.1748 | 0.162 | 0.1663 | 0.1663 | 0.0 (0.0%) | 4,666,588 |
26 Jan 2010 | MYR | 0.1705 | 0.1705 | 0.1578 | 0.1663 | 0.1663 | -0.004 (-2.46%) | 1,632,889 |
25 Jan 2010 | MYR | 0.162 | 0.1705 | 0.162 | 0.1705 | 0.1705 | +0.004 (+2.53%) | 1,565,575 |
22 Jan 2010 | MYR | 0.1663 | 0.1705 | 0.162 | 0.1663 | 0.1663 | -0.004 (-2.46%) | 925,976 |
21 Jan 2010 | MYR | 0.1705 | 0.1705 | 0.1663 | 0.1705 | 0.1705 | 0.0 (0.0%) | 1,412,419 |
20 Jan 2010 | MYR | 0.1748 | 0.1791 | 0.1705 | 0.1705 | 0.1705 | -0.004 (-2.46%) | 1,698,327 |
19 Jan 2010 | MYR | 0.1748 | 0.1876 | 0.1705 | 0.1748 | 0.1748 | +0.004 (+2.52%) | 5,521,029 |
18 Jan 2010 | MYR | 0.1705 | 0.1748 | 0.1705 | 0.1705 | 0.1705 | 0.0 (0.0%) | 2,341,561 |
15 Jan 2010 | MYR | 0.1791 | 0.1791 | 0.1705 | 0.1705 | 0.1705 | -0.009 (-4.80%) | 1,542,355 |
14 Jan 2010 | MYR | 0.1748 | 0.1833 | 0.1748 | 0.1791 | 0.1791 | +0.004 (+2.46%) | 1,865,087 |
13 Jan 2010 | MYR | 0.1748 | 0.1748 | 0.1705 | 0.1748 | 0.1748 | 0.0 (0.0%) | 1,527,462 |
12 Jan 2010 | MYR | 0.1705 | 0.1876 | 0.1705 | 0.1748 | 0.1748 | +0.009 (+5.11%) | 8,043,189 |
11 Jan 2010 | MYR | 0.1663 | 0.1705 | 0.162 | 0.1663 | 0.1663 | -0.004 (-2.46%) | 2,199,194 |
8 Jan 2010 | MYR | 0.1663 | 0.1748 | 0.162 | 0.1705 | 0.1705 | +0.004 (+2.53%) | 1,848,200 |
7 Jan 2010 | MYR | 0.1705 | 0.1705 | 0.1663 | 0.1663 | 0.1663 | -0.004 (-2.46%) | 3,111,801 |
6 Jan 2010 | MYR | 0.1791 | 0.1791 | 0.1663 | 0.1705 | 0.1705 | -0.004 (-2.46%) | 2,916,309 |
5 Jan 2010 | MYR | 0.1833 | 0.1961 | 0.1748 | 0.1748 | 0.1748 | -0.009 (-4.64%) | 5,720,038 |
4 Jan 2010 | MYR | 0.1748 | 0.1833 | 0.1705 | 0.1833 | 0.1833 | +0.009 (+4.86%) | 5,566,530 |
31 Dec 2009 | MYR | 0.1492 | 0.1748 | 0.1492 | 0.1748 | 0.1748 | +0.021 (+13.88%) | 10,667,140 |
30 Dec 2009 | MYR | 0.1492 | 0.1535 | 0.145 | 0.1535 | 0.1535 | +0.004 (+2.88%) | 1,686,951 |
29 Dec 2009 | MYR | 0.1492 | 0.1535 | 0.145 | 0.1492 | 0.1492 | 0.0 (0.0%) | 3,611,495 |
28 Dec 2009 | MYR | 0.145 | 0.1492 | 0.145 | 0.1492 | 0.1492 | +0.004 (+2.90%) | 2,046,154 |