Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2010 | MYR | 0.1346 | 0.1346 | 0.1333 | 0.1333 | 0.1333 | -0.001 (-0.97%) | 1,626,479 |
15 Sep 2010 | MYR | 0.1296 | 0.1358 | 0.1259 | 0.1346 | 0.1346 | +0.006 (+4.83%) | 7,173,763 |
14 Sep 2010 | MYR | 0.1296 | 0.1309 | 0.1284 | 0.1284 | 0.1284 | -0.003 (-1.91%) | 1,362,419 |
13 Sep 2010 | MYR | 0.1321 | 0.1346 | 0.1309 | 0.1309 | 0.1309 | +0.003 (+1.95%) | 4,288,949 |
9 Sep 2010 | MYR | 0.1173 | 0.1284 | 0.1173 | 0.1284 | 0.1284 | +0.01 (+8.35%) | 3,099,464 |
8 Sep 2010 | MYR | 0.1161 | 0.121 | 0.1161 | 0.1185 | 0.1185 | +0.004 (+3.22%) | 1,083,374 |
7 Sep 2010 | MYR | 0.1161 | 0.1161 | 0.1148 | 0.1148 | 0.1148 | -0.003 (-2.13%) | 202,499 |
6 Sep 2010 | MYR | 0.1136 | 0.1173 | 0.1136 | 0.1173 | 0.1173 | 0.0 (0.0%) | 125,549 |
3 Sep 2010 | MYR | 0.1173 | 0.1173 | 0.1136 | 0.1173 | 0.1173 | 0.0 (0.0%) | 264,464 |
2 Sep 2010 | MYR | 0.1148 | 0.1173 | 0.1124 | 0.1173 | 0.1173 | +0.003 (+2.18%) | 1,732,184 |
1 Sep 2010 | MYR | 0.1198 | 0.1198 | 0.1136 | 0.1148 | 0.1148 | 0.0 (0.0%) | 696,599 |
30 Aug 2010 | MYR | 0.1148 | 0.1148 | 0.1148 | 0.1148 | 0.1148 | 0.0 (0.0%) | 441,449 |
27 Aug 2010 | MYR | 0.1148 | 0.1161 | 0.1148 | 0.1148 | 0.1148 | +0.001 (+1.06%) | 364,499 |
26 Aug 2010 | MYR | 0.1161 | 0.1161 | 0.1124 | 0.1136 | 0.1136 | -0.003 (-2.15%) | 2,571,749 |
25 Aug 2010 | MYR | 0.1173 | 0.1173 | 0.1148 | 0.1161 | 0.1161 | -0.002 (-2.03%) | 1,879,199 |
24 Aug 2010 | MYR | 0.121 | 0.121 | 0.1185 | 0.1185 | 0.1185 | -0.001 (-1.09%) | 581,174 |
23 Aug 2010 | MYR | 0.1259 | 0.1259 | 0.1185 | 0.1198 | 0.1198 | -0.006 (-4.85%) | 2,651,534 |
20 Aug 2010 | MYR | 0.1247 | 0.137 | 0.1247 | 0.1259 | 0.1259 | 0.0 (0.0%) | 14,042,156 |
19 Aug 2010 | MYR | 0.1235 | 0.1259 | 0.1235 | 0.1259 | 0.1259 | 0.0 (0.0%) | 490,049 |
18 Aug 2010 | MYR | 0.1235 | 0.1259 | 0.1235 | 0.1259 | 0.1259 | 0.0 (0.0%) | 490,049 |
17 Aug 2010 | MYR | 0.1259 | 0.1259 | 0.1247 | 0.1259 | 0.1259 | -0.003 (-1.95%) | 627,749 |
16 Aug 2010 | MYR | 0.1284 | 0.1284 | 0.1259 | 0.1284 | 0.1284 | -0.001 (-0.93%) | 425,249 |
13 Aug 2010 | MYR | 0.1222 | 0.1321 | 0.1222 | 0.1296 | 0.1296 | +0.006 (+4.94%) | 4,623,478 |
12 Aug 2010 | MYR | 0.1198 | 0.1235 | 0.1173 | 0.1235 | 0.1235 | +0.004 (+3.09%) | 923,399 |
11 Aug 2010 | MYR | 0.1198 | 0.1198 | 0.1185 | 0.1198 | 0.1198 | -0.002 (-1.96%) | 494,099 |
10 Aug 2010 | MYR | 0.121 | 0.1222 | 0.1198 | 0.1222 | 0.1222 | 0.0 (0.0%) | 959,849 |
9 Aug 2010 | MYR | 0.1247 | 0.1247 | 0.121 | 0.1222 | 0.1222 | -0.001 (-1.05%) | 976,049 |
6 Aug 2010 | MYR | 0.1284 | 0.1284 | 0.1235 | 0.1235 | 0.1235 | -0.007 (-5.65%) | 1,972,754 |
5 Aug 2010 | MYR | 0.1284 | 0.1321 | 0.1259 | 0.1309 | 0.1309 | +0.003 (+1.95%) | 3,863,699 |
4 Aug 2010 | MYR | 0.1185 | 0.1284 | 0.1185 | 0.1284 | 0.1284 | -0.006 (-4.61%) | 4,084,019 |