Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2010 | MYR | 0.23 | 0.24 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,195,700 |
3 Nov 2010 | MYR | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | +0.015 (+6.98%) | 2,722,900 |
2 Nov 2010 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 869,300 |
1 Nov 2010 | MYR | 0.225 | 0.225 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 1,360,700 |
29 Oct 2010 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 315,000 |
28 Oct 2010 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 329,000 |
27 Oct 2010 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 413,000 |
26 Oct 2010 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,032,000 |
25 Oct 2010 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 751,100 |
22 Oct 2010 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 538,500 |
21 Oct 2010 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,259,000 |
20 Oct 2010 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,891,200 |
19 Oct 2010 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 795,000 |
18 Oct 2010 | MYR | 0.24 | 0.24 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 558,500 |
15 Oct 2010 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 505,500 |
14 Oct 2010 | MYR | 0.235 | 0.245 | 0.23 | 0.235 | 0.235 | +0.015 (+6.82%) | 5,480,600 |
13 Oct 2010 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 265,000 |
12 Oct 2010 | MYR | 0.22 | 0.23 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 768,600 |
11 Oct 2010 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 494,000 |
8 Oct 2010 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 518,900 |
7 Oct 2010 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 716,600 |
6 Oct 2010 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 261,000 |
5 Oct 2010 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 59,000 |
4 Oct 2010 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 846,000 |
1 Oct 2010 | MYR | 0.22 | 0.235 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 904,300 |
30 Sep 2010 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 216,000 |
29 Sep 2010 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 175,000 |
28 Sep 2010 | MYR | 0.235 | 0.245 | 0.225 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,368,200 |
27 Sep 2010 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 314,900 |
24 Sep 2010 | MYR | 0.21 | 0.225 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 313,000 |