Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2010 | MYR | 0.21 | 0.21 | 0.185 | 0.2 | 0.2 | -0.01 (-4.76%) | 629,300 |
26 Aug 2010 | MYR | 0.225 | 0.23 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 344,700 |
25 Aug 2010 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 337,800 |
24 Aug 2010 | MYR | 0.23 | 0.25 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 673,800 |
23 Aug 2010 | MYR | 0.23 | 0.235 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 417,100 |
20 Aug 2010 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 704,100 |
19 Aug 2010 | MYR | 0.225 | 0.23 | 0.215 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,315,200 |
18 Aug 2010 | MYR | 0.245 | 0.245 | 0.215 | 0.23 | 0.23 | -0.015 (-6.12%) | 1,014,100 |
17 Aug 2010 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 631,600 |
16 Aug 2010 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 380,600 |
13 Aug 2010 | MYR | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,089,600 |
12 Aug 2010 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 471,400 |
11 Aug 2010 | MYR | 0.28 | 0.285 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 441,100 |
10 Aug 2010 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 333,500 |
9 Aug 2010 | MYR | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 696,500 |
6 Aug 2010 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 621,900 |
5 Aug 2010 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 583,100 |
4 Aug 2010 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 391,700 |
3 Aug 2010 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 292,200 |
2 Aug 2010 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 441,100 |
30 Jul 2010 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 446,100 |
29 Jul 2010 | MYR | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 683,400 |
28 Jul 2010 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 219,300 |
27 Jul 2010 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 339,800 |
26 Jul 2010 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 634,300 |
23 Jul 2010 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.01 (+3.51%) | 826,800 |
22 Jul 2010 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 711,900 |
21 Jul 2010 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 557,000 |
20 Jul 2010 | MYR | 0.285 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 1,209,200 |
19 Jul 2010 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 1,847,300 |