Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2010 | MYR | 0.2558 | 0.2828 | 0.2502 | 0.2715 | 0.2715 | +0.02 (+7.91%) | 12,757,009 |
11 Mar 2010 | MYR | 0.2558 | 0.2701 | 0.2473 | 0.2516 | 0.2516 | +0.004 (+1.74%) | 8,692,172 |
10 Mar 2010 | MYR | 0.216 | 0.2487 | 0.216 | 0.2473 | 0.2473 | +0.037 (+17.54%) | 3,351,775 |
9 Mar 2010 | MYR | 0.2089 | 0.216 | 0.2075 | 0.2104 | 0.2104 | -0.003 (-1.31%) | 591,344 |
8 Mar 2010 | MYR | 0.2089 | 0.2189 | 0.2089 | 0.2132 | 0.2132 | +0.007 (+3.44%) | 184,685 |
5 Mar 2010 | MYR | 0.2075 | 0.2075 | 0.2061 | 0.2061 | 0.2061 | -0.004 (-2.04%) | 119,605 |
4 Mar 2010 | MYR | 0.2075 | 0.2132 | 0.2061 | 0.2104 | 0.2104 | 0.0 (0.0%) | 139,305 |
3 Mar 2010 | MYR | 0.2075 | 0.2146 | 0.2047 | 0.2104 | 0.2104 | -0.003 (-1.31%) | 1,087,005 |
2 Mar 2010 | MYR | 0.216 | 0.216 | 0.2132 | 0.2132 | 0.2132 | -0.003 (-1.30%) | 922,371 |
1 Mar 2010 | MYR | 0.216 | 0.216 | 0.2132 | 0.216 | 0.216 | 0.0 (0.0%) | 474,905 |
25 Feb 2010 | MYR | 0.2303 | 0.2345 | 0.216 | 0.216 | 0.216 | -0.009 (-3.83%) | 1,135,199 |
24 Feb 2010 | MYR | 0.2132 | 0.2388 | 0.2018 | 0.2246 | 0.2246 | +0.031 (+16.19%) | 7,849,655 |
23 Feb 2010 | MYR | 0.1933 | 0.1947 | 0.1919 | 0.1933 | 0.1933 | -0.001 (-0.72%) | 500,585 |
22 Feb 2010 | MYR | 0.1919 | 0.1947 | 0.1905 | 0.1947 | 0.1947 | +0.003 (+1.46%) | 794,322 |
19 Feb 2010 | MYR | 0.1933 | 0.1933 | 0.1919 | 0.1919 | 0.1919 | -0.001 (-0.72%) | 125,937 |
18 Feb 2010 | MYR | 0.1919 | 0.1933 | 0.1919 | 0.1933 | 0.1933 | +0.001 (+0.73%) | 451,687 |
17 Feb 2010 | MYR | 0.1933 | 0.1947 | 0.1919 | 0.1919 | 0.1919 | -0.001 (-0.72%) | 170,965 |
12 Feb 2010 | MYR | 0.1933 | 0.1933 | 0.1905 | 0.1933 | 0.1933 | -0.003 (-1.43%) | 1,530,601 |
11 Feb 2010 | MYR | 0.1947 | 0.1976 | 0.1933 | 0.1961 | 0.1961 | +0.003 (+1.45%) | 157,949 |
10 Feb 2010 | MYR | 0.199 | 0.199 | 0.1933 | 0.1933 | 0.1933 | -0.003 (-1.43%) | 333,137 |
9 Feb 2010 | MYR | 0.1933 | 0.1961 | 0.1848 | 0.1961 | 0.1961 | 0.0 (0.0%) | 2,026,614 |
8 Feb 2010 | MYR | 0.1947 | 0.199 | 0.1933 | 0.1961 | 0.1961 | -0.003 (-1.46%) | 853,774 |
5 Feb 2010 | MYR | 0.1819 | 0.2047 | 0.1819 | 0.199 | 0.199 | +0.014 (+7.68%) | 2,055,460 |
4 Feb 2010 | MYR | 0.1834 | 0.1848 | 0.1819 | 0.1848 | 0.1848 | -0.003 (-1.49%) | 423,896 |
3 Feb 2010 | MYR | 0.1748 | 0.1905 | 0.1748 | 0.1876 | 0.1876 | +0.009 (+4.75%) | 998,708 |
2 Feb 2010 | MYR | 0.1706 | 0.1791 | 0.1706 | 0.1791 | 0.1791 | +0.01 (+5.91%) | 1,650,911 |
29 Jan 2010 | MYR | 0.1691 | 0.1691 | 0.1691 | 0.1691 | 0.1691 | 0.0 (0.0%) | 84,779 |
28 Jan 2010 | MYR | 0.1691 | 0.1691 | 0.1691 | 0.1691 | 0.1691 | +0.001 (+0.83%) | 210,717 |
27 Jan 2010 | MYR | 0.1677 | 0.1691 | 0.1677 | 0.1677 | 0.1677 | -0.003 (-1.70%) | 341,228 |
26 Jan 2010 | MYR | 0.1706 | 0.1706 | 0.1691 | 0.1706 | 0.1706 | 0.0 (0.0%) | 537,874 |