Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2010 | MYR | 4 | 4 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 19,300 |
6 Sep 2010 | MYR | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | -0.03 (-0.75%) | 151,600 |
3 Sep 2010 | MYR | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | +0.02 (+0.50%) | 20,000 |
2 Sep 2010 | MYR | 4.02 | 4.04 | 4 | 4 | 4 | -0.01 (-0.25%) | 75,300 |
1 Sep 2010 | MYR | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 39,500 |
30 Aug 2010 | MYR | 4.02 | 4.08 | 4.01 | 4.07 | 4.07 | +0.08 (+2.01%) | 85,600 |
27 Aug 2010 | MYR | 4 | 4 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 60,000 |
26 Aug 2010 | MYR | 4.02 | 4.02 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 322,900 |
25 Aug 2010 | MYR | 4.1 | 4.1 | 3.99 | 3.99 | 3.99 | -0.11 (-2.68%) | 104,600 |
24 Aug 2010 | MYR | 4.13 | 4.13 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 50,400 |
23 Aug 2010 | MYR | 4.1 | 4.15 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 24,100 |
20 Aug 2010 | MYR | 4.15 | 4.16 | 4.14 | 4.14 | 4.14 | -0.02 (-0.48%) | 69,700 |
19 Aug 2010 | MYR | 4.15 | 4.17 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 50,700 |
18 Aug 2010 | MYR | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 45,400 |
17 Aug 2010 | MYR | 4.14 | 4.16 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 63,000 |
16 Aug 2010 | MYR | 4.12 | 4.14 | 4.12 | 4.13 | 4.13 | +0.01 (+0.24%) | 68,900 |
13 Aug 2010 | MYR | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 53,100 |
12 Aug 2010 | MYR | 4.21 | 4.21 | 4 | 4.12 | 4.12 | -0.26 (-5.94%) | 81,800 |
11 Aug 2010 | MYR | 4.4 | 4.4 | 4.37 | 4.38 | 4.38 | -0.01 (-0.23%) | 214,600 |
10 Aug 2010 | MYR | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | -0.01 (-0.23%) | 146,600 |
9 Aug 2010 | MYR | 4.38 | 4.41 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 87,500 |
6 Aug 2010 | MYR | 4.42 | 4.42 | 4.4 | 4.4 | 4.4 | -0.01 (-0.23%) | 78,700 |
5 Aug 2010 | MYR | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 26,800 |
4 Aug 2010 | MYR | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.02 (-0.45%) | 74,300 |
3 Aug 2010 | MYR | 4.43 | 4.43 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 37,600 |
2 Aug 2010 | MYR | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.0 (0.0%) | 63,000 |
30 Jul 2010 | MYR | 4.42 | 4.44 | 4.37 | 4.43 | 4.43 | 0.0 (0.0%) | 31,500 |
29 Jul 2010 | MYR | 4.44 | 4.44 | 4.38 | 4.43 | 4.43 | -0.01 (-0.23%) | 103,400 |
28 Jul 2010 | MYR | 4.42 | 4.44 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 29,700 |
27 Jul 2010 | MYR | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | -0.03 (-0.67%) | 32,100 |