Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2010 | MYR | 0.72 | 0.75 | 0.72 | 0.745 | 0.745 | +0.025 (+3.47%) | 421,400 |
16 Aug 2010 | MYR | 0.71 | 0.725 | 0.71 | 0.72 | 0.72 | +0.015 (+2.13%) | 245,300 |
13 Aug 2010 | MYR | 0.71 | 0.71 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 27,700 |
12 Aug 2010 | MYR | 0.715 | 0.715 | 0.7 | 0.705 | 0.705 | 0.0 (0.0%) | 358,200 |
11 Aug 2010 | MYR | 0.7 | 0.71 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 116,300 |
10 Aug 2010 | MYR | 0.71 | 0.715 | 0.7 | 0.7 | 0.7 | -0.015 (-2.10%) | 132,500 |
9 Aug 2010 | MYR | 0.695 | 0.715 | 0.695 | 0.715 | 0.715 | +0.025 (+3.62%) | 138,200 |
6 Aug 2010 | MYR | 0.7 | 0.705 | 0.685 | 0.69 | 0.69 | -0.01 (-1.43%) | 164,800 |
5 Aug 2010 | MYR | 0.715 | 0.715 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 50,700 |
4 Aug 2010 | MYR | 0.695 | 0.715 | 0.68 | 0.71 | 0.71 | +0.01 (+1.43%) | 264,000 |
3 Aug 2010 | MYR | 0.72 | 0.725 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 90,500 |
2 Aug 2010 | MYR | 0.715 | 0.735 | 0.715 | 0.73 | 0.73 | +0.02 (+2.82%) | 357,400 |
30 Jul 2010 | MYR | 0.66 | 0.715 | 0.66 | 0.71 | 0.71 | +0.055 (+8.40%) | 456,500 |
29 Jul 2010 | MYR | 0.64 | 0.66 | 0.64 | 0.655 | 0.655 | 0.0 (0.0%) | 71,400 |
28 Jul 2010 | MYR | 0.655 | 0.66 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 81,300 |
27 Jul 2010 | MYR | 0.65 | 0.66 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 206,000 |
26 Jul 2010 | MYR | 0.67 | 0.685 | 0.655 | 0.655 | 0.655 | -0.015 (-2.24%) | 274,300 |
23 Jul 2010 | MYR | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | +0.03 (+4.69%) | 1,250,900 |
22 Jul 2010 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | +0.01 (+1.59%) | 214,400 |
21 Jul 2010 | MYR | 0.625 | 0.65 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 964,800 |
20 Jul 2010 | MYR | 0.605 | 0.62 | 0.605 | 0.61 | 0.61 | -0.01 (-1.61%) | 201,000 |
19 Jul 2010 | MYR | 0.615 | 0.62 | 0.6 | 0.62 | 0.62 | +0.005 (+0.81%) | 99,900 |
16 Jul 2010 | MYR | 0.62 | 0.62 | 0.6 | 0.615 | 0.615 | +0.005 (+0.82%) | 149,900 |
15 Jul 2010 | MYR | 0.59 | 0.625 | 0.59 | 0.61 | 0.61 | +0.035 (+6.09%) | 1,080,500 |
14 Jul 2010 | MYR | 0.57 | 0.58 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 82,200 |
13 Jul 2010 | MYR | 0.57 | 0.575 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 42,000 |
12 Jul 2010 | MYR | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 63,200 |
9 Jul 2010 | MYR | 0.535 | 0.57 | 0.535 | 0.57 | 0.57 | -0.005 (-0.87%) | 43,000 |
8 Jul 2010 | MYR | 0.56 | 0.575 | 0.56 | 0.575 | 0.575 | +0.025 (+4.55%) | 636,400 |
7 Jul 2010 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.015 (+2.80%) | 15,000 |