Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2010 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 512,500 |
22 Sep 2010 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 260,000 |
21 Sep 2010 | MYR | 0.245 | 0.245 | 0.225 | 0.23 | 0.23 | -0.015 (-6.12%) | 331,000 |
20 Sep 2010 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 803,500 |
17 Sep 2010 | MYR | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | +0.015 (+6.52%) | 1,804,000 |
15 Sep 2010 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,340,400 |
14 Sep 2010 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 2,394,100 |
13 Sep 2010 | MYR | 0.215 | 0.235 | 0.215 | 0.23 | 0.23 | +0.015 (+6.98%) | 2,921,700 |
9 Sep 2010 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.015 (+7.50%) | 1,309,900 |
8 Sep 2010 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 30,000 |
7 Sep 2010 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 10,000 |
6 Sep 2010 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 173,500 |
3 Sep 2010 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 285,000 |
2 Sep 2010 | MYR | 0.2 | 0.215 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 399,500 |
1 Sep 2010 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 399,500 |
30 Aug 2010 | MYR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 479,500 |
27 Aug 2010 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 441,000 |
26 Aug 2010 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 544,500 |
25 Aug 2010 | MYR | 0.205 | 0.205 | 0.19 | 0.2 | 0.2 | -0.01 (-4.76%) | 499,000 |
24 Aug 2010 | MYR | 0.215 | 0.215 | 0.195 | 0.21 | 0.21 | -0.01 (-4.55%) | 822,400 |
23 Aug 2010 | MYR | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 501,700 |
20 Aug 2010 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 626,500 |
19 Aug 2010 | MYR | 0.22 | 0.225 | 0.21 | 0.225 | 0.225 | +0.005 (+2.27%) | 942,500 |
18 Aug 2010 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 615,500 |
17 Aug 2010 | MYR | 0.22 | 0.23 | 0.215 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,172,000 |
16 Aug 2010 | MYR | 0.23 | 0.23 | 0.215 | 0.225 | 0.225 | -0.01 (-4.26%) | 1,679,000 |
13 Aug 2010 | MYR | 0.24 | 0.25 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 3,718,800 |
12 Aug 2010 | MYR | 0.215 | 0.245 | 0.215 | 0.235 | 0.235 | +0.02 (+9.30%) | 5,200,300 |
11 Aug 2010 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 2,609,000 |
10 Aug 2010 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 2,839,400 |