Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2010 | MYR | 4.07 | 4.09 | 4.06 | 4.06 | 4.06 | -0.01 (-0.25%) | 59,500 |
20 Oct 2010 | MYR | 4.05 | 4.09 | 4.04 | 4.07 | 4.07 | -0.03 (-0.73%) | 43,800 |
19 Oct 2010 | MYR | 4.05 | 4.1 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 78,100 |
18 Oct 2010 | MYR | 4.06 | 4.06 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 54,500 |
15 Oct 2010 | MYR | 4.03 | 4.08 | 4.02 | 4.07 | 4.07 | +0.04 (+0.99%) | 171,300 |
14 Oct 2010 | MYR | 4.06 | 4.06 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 31,300 |
13 Oct 2010 | MYR | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | +0.03 (+0.75%) | 77,000 |
12 Oct 2010 | MYR | 4.04 | 4.05 | 3.99 | 4.01 | 4.01 | -0.03 (-0.74%) | 47,500 |
11 Oct 2010 | MYR | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 39,000 |
8 Oct 2010 | MYR | 4.02 | 4.03 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 60,100 |
7 Oct 2010 | MYR | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.03 (-0.74%) | 26,000 |
6 Oct 2010 | MYR | 4.06 | 4.07 | 4.05 | 4.06 | 4.06 | +0.01 (+0.25%) | 47,000 |
5 Oct 2010 | MYR | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 17,900 |
4 Oct 2010 | MYR | 4.07 | 4.08 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 51,900 |
1 Oct 2010 | MYR | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 5,300 |
30 Sep 2010 | MYR | 4.07 | 4.07 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 22,200 |
29 Sep 2010 | MYR | 4.08 | 4.1 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 102,900 |
28 Sep 2010 | MYR | 4.07 | 4.08 | 4.04 | 4.08 | 4.08 | +0.06 (+1.49%) | 73,600 |
27 Sep 2010 | MYR | 3.99 | 4.05 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 38,000 |
24 Sep 2010 | MYR | 4.01 | 4.05 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 29,800 |
23 Sep 2010 | MYR | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.03 (-0.74%) | 14,200 |
22 Sep 2010 | MYR | 4.08 | 4.09 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 49,300 |
21 Sep 2010 | MYR | 4.1 | 4.11 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 84,000 |
20 Sep 2010 | MYR | 4.1 | 4.1 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 209,300 |
17 Sep 2010 | MYR | 4.1 | 4.11 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 51,700 |
15 Sep 2010 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 49,000 |
14 Sep 2010 | MYR | 4.04 | 4.12 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 65,300 |
13 Sep 2010 | MYR | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | +0.04 (+1%) | 55,000 |
9 Sep 2010 | MYR | 4 | 4 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 34,000 |
8 Sep 2010 | MYR | 3.99 | 4 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 29,000 |