Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2010 | MYR | 0.76 | 0.76 | 0.715 | 0.72 | 0.72 | -0.055 (-7.10%) | 305,100 |
15 Nov 2010 | MYR | 0.79 | 0.79 | 0.77 | 0.775 | 0.775 | -0.025 (-3.13%) | 250,900 |
12 Nov 2010 | MYR | 0.84 | 0.84 | 0.78 | 0.8 | 0.8 | -0.05 (-5.88%) | 610,900 |
11 Nov 2010 | MYR | 0.82 | 0.86 | 0.81 | 0.85 | 0.85 | +0.005 (+0.59%) | 115,000 |
10 Nov 2010 | MYR | 0.88 | 0.9 | 0.83 | 0.845 | 0.845 | -0.055 (-6.11%) | 879,600 |
9 Nov 2010 | MYR | 0.9 | 0.925 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,140,700 |
8 Nov 2010 | MYR | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 2,095,700 |
4 Nov 2010 | MYR | 0.89 | 0.91 | 0.835 | 0.91 | 0.91 | +0.005 (+0.55%) | 2,477,100 |
3 Nov 2010 | MYR | 0.9 | 0.935 | 0.89 | 0.905 | 0.905 | +0.02 (+2.26%) | 1,153,000 |
2 Nov 2010 | MYR | 0.85 | 0.89 | 0.83 | 0.885 | 0.885 | +0.075 (+9.26%) | 1,534,100 |
1 Nov 2010 | MYR | 0.775 | 0.855 | 0.74 | 0.81 | 0.81 | +0.07 (+9.46%) | 918,800 |
29 Oct 2010 | MYR | 0.76 | 0.76 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 178,900 |
28 Oct 2010 | MYR | 0.76 | 0.76 | 0.71 | 0.74 | 0.74 | -0.03 (-3.90%) | 220,500 |
27 Oct 2010 | MYR | 0.8 | 0.825 | 0.76 | 0.77 | 0.77 | -0.04 (-4.94%) | 309,100 |
26 Oct 2010 | MYR | 0.66 | 0.845 | 0.66 | 0.81 | 0.81 | +0.15 (+22.73%) | 2,072,700 |
25 Oct 2010 | MYR | 0.64 | 0.66 | 0.635 | 0.66 | 0.66 | +0.035 (+5.60%) | 286,000 |
22 Oct 2010 | MYR | 0.62 | 0.64 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 91,500 |
21 Oct 2010 | MYR | 0.62 | 0.64 | 0.61 | 0.625 | 0.625 | -0.015 (-2.34%) | 126,600 |
20 Oct 2010 | MYR | 0.645 | 0.65 | 0.605 | 0.64 | 0.64 | +0.035 (+5.79%) | 82,900 |
19 Oct 2010 | MYR | 0.62 | 0.62 | 0.605 | 0.605 | 0.605 | -0.025 (-3.97%) | 137,000 |
18 Oct 2010 | MYR | 0.6 | 0.7 | 0.585 | 0.63 | 0.63 | +0.09 (+16.67%) | 575,500 |
15 Oct 2010 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 3,000 |
14 Oct 2010 | MYR | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | +0.05 (+9.43%) | 12,100 |
13 Oct 2010 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 9,000 |
12 Oct 2010 | MYR | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.045 (-7.56%) | 23,000 |
7 Oct 2010 | MYR | 0.6 | 0.6 | 0.56 | 0.595 | 0.595 | -0.005 (-0.83%) | 27,000 |
6 Oct 2010 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 46,000 |
5 Oct 2010 | MYR | 0.595 | 0.6 | 0.59 | 0.6 | 0.6 | -0.005 (-0.83%) | 52,000 |
4 Oct 2010 | MYR | 0.59 | 0.61 | 0.59 | 0.605 | 0.605 | +0.01 (+1.68%) | 90,000 |
1 Oct 2010 | MYR | 0.57 | 0.595 | 0.565 | 0.595 | 0.595 | +0.035 (+6.25%) | 164,200 |