Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2010 | MYR | 5.4 | 5.44 | 5.38 | 5.4 | 5.4 | 0.0 (0.0%) | 202,600 |
26 Oct 2010 | MYR | 5.34 | 5.44 | 5.34 | 5.4 | 5.4 | +0.08 (+1.50%) | 1,220,900 |
25 Oct 2010 | MYR | 5.3 | 5.35 | 5.3 | 5.32 | 5.32 | +0.07 (+1.33%) | 255,400 |
22 Oct 2010 | MYR | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | +0.01 (+0.19%) | 84,500 |
21 Oct 2010 | MYR | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.01 (-0.19%) | 254,900 |
20 Oct 2010 | MYR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 76,000 |
19 Oct 2010 | MYR | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 150,900 |
18 Oct 2010 | MYR | 5.26 | 5.27 | 5.25 | 5.25 | 5.25 | -0.01 (-0.19%) | 160,700 |
15 Oct 2010 | MYR | 5.27 | 5.3 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 106,800 |
14 Oct 2010 | MYR | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 372,000 |
13 Oct 2010 | MYR | 5.25 | 5.28 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 267,300 |
12 Oct 2010 | MYR | 5.25 | 5.26 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 251,700 |
11 Oct 2010 | MYR | 5.25 | 5.3 | 5.25 | 5.25 | 5.25 | -0.03 (-0.57%) | 153,300 |
8 Oct 2010 | MYR | 5.3 | 5.31 | 5.24 | 5.28 | 5.28 | -0.02 (-0.38%) | 90,500 |
7 Oct 2010 | MYR | 5.3 | 5.31 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 910,000 |
6 Oct 2010 | MYR | 5.3 | 5.31 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 776,000 |
5 Oct 2010 | MYR | 5.3 | 5.3 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 878,800 |
4 Oct 2010 | MYR | 5.3 | 5.33 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 65,200 |
1 Oct 2010 | MYR | 5.25 | 5.3 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 245,700 |
30 Sep 2010 | MYR | 5.26 | 5.26 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 320,900 |
29 Sep 2010 | MYR | 5.21 | 5.3 | 5.21 | 5.25 | 5.25 | +0.04 (+0.77%) | 14,400 |
28 Sep 2010 | MYR | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | -0.03 (-0.57%) | 28,200 |
27 Sep 2010 | MYR | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | -0.01 (-0.19%) | 143,400 |
24 Sep 2010 | MYR | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | -0.06 (-1.13%) | 6,300 |
23 Sep 2010 | MYR | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | +0.06 (+1.14%) | 822,500 |
22 Sep 2010 | MYR | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 391,600 |
21 Sep 2010 | MYR | 5.27 | 5.3 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 130,700 |
20 Sep 2010 | MYR | 5.33 | 5.33 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 536,700 |
17 Sep 2010 | MYR | 5.25 | 5.44 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 489,100 |
15 Sep 2010 | MYR | 5.23 | 5.27 | 5.23 | 5.25 | 5.25 | +0.02 (+0.38%) | 851,800 |