Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2010 | MYR | 5.22 | 5.24 | 5.2 | 5.23 | 5.23 | +0.03 (+0.58%) | 132,500 |
13 Sep 2010 | MYR | 5.2 | 5.2 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 131,800 |
9 Sep 2010 | MYR | 5.19 | 5.2 | 5.19 | 5.2 | 5.2 | 0.0 (0.0%) | 167,300 |
8 Sep 2010 | MYR | 5.2 | 5.2 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 434,000 |
7 Sep 2010 | MYR | 5.2 | 5.2 | 5.19 | 5.2 | 5.2 | +0.01 (+0.19%) | 702,700 |
6 Sep 2010 | MYR | 5.25 | 5.25 | 5.19 | 5.19 | 5.19 | -0.06 (-1.14%) | 413,200 |
3 Sep 2010 | MYR | 5.24 | 5.28 | 5.2 | 5.25 | 5.25 | +0.08 (+1.55%) | 598,600 |
2 Sep 2010 | MYR | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | +0.03 (+0.58%) | 21,900 |
1 Sep 2010 | MYR | 5.13 | 5.15 | 5.13 | 5.14 | 5.14 | -0.01 (-0.19%) | 70,200 |
30 Aug 2010 | MYR | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | -0.01 (-0.19%) | 17,000 |
27 Aug 2010 | MYR | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -0.02 (-0.39%) | 12,000 |
26 Aug 2010 | MYR | 5.21 | 5.21 | 5.18 | 5.18 | 5.18 | -0.02 (-0.38%) | 33,600 |
25 Aug 2010 | MYR | 5.3 | 5.3 | 5.2 | 5.2 | 5.2 | -0.06 (-1.14%) | 38,600 |
24 Aug 2010 | MYR | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | -0.04 (-0.75%) | 6,600 |
23 Aug 2010 | MYR | 5.31 | 5.33 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 105,000 |
20 Aug 2010 | MYR | 5.3 | 5.35 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 86,700 |
19 Aug 2010 | MYR | 5.3 | 5.31 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 222,600 |
18 Aug 2010 | MYR | 5.3 | 5.3 | 5.28 | 5.3 | 5.3 | +0.02 (+0.38%) | 177,000 |
17 Aug 2010 | MYR | 5.3 | 5.3 | 5.28 | 5.28 | 5.28 | -0.01 (-0.19%) | 11,000 |
16 Aug 2010 | MYR | 5.29 | 5.3 | 5.28 | 5.29 | 5.29 | +0.01 (+0.19%) | 39,400 |
13 Aug 2010 | MYR | 5.3 | 5.3 | 5.28 | 5.28 | 5.28 | -0.07 (-1.31%) | 35,000 |
12 Aug 2010 | MYR | 5.25 | 5.35 | 5.2 | 5.35 | 5.35 | +0.09 (+1.71%) | 17,000 |
11 Aug 2010 | MYR | 5.29 | 5.3 | 5.26 | 5.26 | 5.26 | -0.02 (-0.38%) | 110,600 |
10 Aug 2010 | MYR | 5.3 | 5.31 | 5.28 | 5.28 | 5.28 | -0.02 (-0.38%) | 136,800 |
9 Aug 2010 | MYR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 43,500 |
6 Aug 2010 | MYR | 5.3 | 5.3 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 32,500 |
5 Aug 2010 | MYR | 5.3 | 5.33 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 515,600 |
4 Aug 2010 | MYR | 5.27 | 5.31 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 279,800 |
3 Aug 2010 | MYR | 5.3 | 5.31 | 5.29 | 5.31 | 5.31 | 0.0 (0.0%) | 25,600 |
2 Aug 2010 | MYR | 5.27 | 5.31 | 5.25 | 5.31 | 5.31 | +0.04 (+0.76%) | 670,000 |