Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2010 | MYR | 10.8 | 10.88 | 10.8 | 10.8 | 10.8 | +0.04 (+0.37%) | 70,000 |
1 Sep 2010 | MYR | 10.74 | 10.9 | 10.68 | 10.76 | 10.76 | +0.02 (+0.19%) | 25,800 |
30 Aug 2010 | MYR | 10.72 | 10.76 | 10.72 | 10.74 | 10.74 | +0.02 (+0.19%) | 27,400 |
27 Aug 2010 | MYR | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.02 (-0.19%) | 500 |
26 Aug 2010 | MYR | 10.7 | 10.74 | 10.7 | 10.74 | 10.74 | 0.0 (0.0%) | 2,000 |
25 Aug 2010 | MYR | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.04 (-0.37%) | 8,000 |
24 Aug 2010 | MYR | 10.78 | 10.8 | 10.78 | 10.78 | 10.78 | +0.02 (+0.19%) | 24,000 |
23 Aug 2010 | MYR | 10.6 | 10.8 | 10.6 | 10.76 | 10.76 | -0.04 (-0.37%) | 53,500 |
20 Aug 2010 | MYR | 10.86 | 10.86 | 10.8 | 10.8 | 10.8 | -0.06 (-0.55%) | 15,700 |
19 Aug 2010 | MYR | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | +0.02 (+0.18%) | 10,000 |
18 Aug 2010 | MYR | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | +0.02 (+0.18%) | 5,300 |
17 Aug 2010 | MYR | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.0 (0.0%) | 15,400 |
16 Aug 2010 | MYR | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | +0.1 (+0.93%) | 10,000 |
13 Aug 2010 | MYR | 10.7 | 10.82 | 10.7 | 10.72 | 10.72 | -0.02 (-0.19%) | 109,000 |
12 Aug 2010 | MYR | 10.7 | 10.74 | 10.7 | 10.74 | 10.74 | +0.04 (+0.37%) | 21,800 |
11 Aug 2010 | MYR | 10.68 | 10.8 | 10.68 | 10.7 | 10.7 | -0.1 (-0.93%) | 13,000 |
10 Aug 2010 | MYR | 10.96 | 10.96 | 10.8 | 10.8 | 10.8 | -0.08 (-0.74%) | 34,700 |
9 Aug 2010 | MYR | 10.88 | 10.88 | 10.78 | 10.88 | 10.88 | +0.08 (+0.74%) | 98,400 |
6 Aug 2010 | MYR | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | +0.04 (+0.37%) | 23,100 |
5 Aug 2010 | MYR | 10.8 | 10.8 | 10.7 | 10.76 | 10.76 | +0.04 (+0.37%) | 46,400 |
4 Aug 2010 | MYR | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.0 (0.0%) | 1,000 |
3 Aug 2010 | MYR | 10.8 | 10.8 | 10.7 | 10.72 | 10.72 | 0.0 (0.0%) | 11,500 |
2 Aug 2010 | MYR | 10.8 | 10.8 | 10.7 | 10.72 | 10.72 | +0.06 (+0.56%) | 30,500 |
30 Jul 2010 | MYR | 10.8 | 10.8 | 10.66 | 10.66 | 10.66 | -0.16 (-1.48%) | 10,000 |
29 Jul 2010 | MYR | 10.82 | 10.82 | 10.8 | 10.82 | 10.82 | +0.02 (+0.19%) | 2,600 |
28 Jul 2010 | MYR | 10.8 | 10.82 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 5,000 |
27 Jul 2010 | MYR | 10.76 | 10.8 | 10.76 | 10.8 | 10.8 | 0.0 (0.0%) | 1,500 |
23 Jul 2010 | MYR | 10.8 | 10.82 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 262,200 |
22 Jul 2010 | MYR | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 271,700 |
21 Jul 2010 | MYR | 10.8 | 10.9 | 10.7 | 10.8 | 10.8 | +0.12 (+1.12%) | 767,000 |