Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2010 | MYR | 3.25 | 3.3 | 3.24 | 3.29 | 3.29 | +0.04 (+1.23%) | 611,300 |
26 Oct 2010 | MYR | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 116,300 |
25 Oct 2010 | MYR | 3.23 | 3.26 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 119,100 |
22 Oct 2010 | MYR | 3.25 | 3.27 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 146,900 |
21 Oct 2010 | MYR | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 355,600 |
20 Oct 2010 | MYR | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 175,500 |
19 Oct 2010 | MYR | 3.24 | 3.29 | 3.22 | 3.27 | 3.27 | +0.01 (+0.31%) | 388,100 |
18 Oct 2010 | MYR | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 65,500 |
15 Oct 2010 | MYR | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 254,600 |
14 Oct 2010 | MYR | 3.28 | 3.31 | 3.28 | 3.29 | 3.29 | +0.03 (+0.92%) | 1,387,000 |
13 Oct 2010 | MYR | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 292,200 |
12 Oct 2010 | MYR | 3.27 | 3.3 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 779,100 |
11 Oct 2010 | MYR | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | +0.03 (+0.93%) | 407,000 |
8 Oct 2010 | MYR | 3.26 | 3.26 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 255,600 |
7 Oct 2010 | MYR | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.01 (-0.31%) | 373,600 |
6 Oct 2010 | MYR | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | -0.01 (-0.30%) | 188,000 |
5 Oct 2010 | MYR | 3.29 | 3.3 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 164,300 |
4 Oct 2010 | MYR | 3.3 | 3.3 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 258,500 |
1 Oct 2010 | MYR | 3.31 | 3.33 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 889,200 |
30 Sep 2010 | MYR | 3.3 | 3.3 | 3.26 | 3.3 | 3.3 | -0.01 (-0.30%) | 206,400 |
29 Sep 2010 | MYR | 3.3 | 3.31 | 3.26 | 3.31 | 3.31 | 0.0 (0.0%) | 167,700 |
28 Sep 2010 | MYR | 3.3 | 3.38 | 3.3 | 3.31 | 3.31 | +0.02 (+0.61%) | 2,268,600 |
27 Sep 2010 | MYR | 3.24 | 3.3 | 3.24 | 3.29 | 3.29 | +0.05 (+1.54%) | 245,900 |
24 Sep 2010 | MYR | 3.26 | 3.27 | 3.24 | 3.24 | 3.24 | -0.04 (-1.22%) | 178,600 |
23 Sep 2010 | MYR | 3.29 | 3.3 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 217,000 |
22 Sep 2010 | MYR | 3.27 | 3.31 | 3.27 | 3.3 | 3.3 | +0.05 (+1.54%) | 3,766,800 |
21 Sep 2010 | MYR | 3.24 | 3.28 | 3.24 | 3.25 | 3.25 | +0.02 (+0.62%) | 270,800 |
20 Sep 2010 | MYR | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -0.02 (-0.62%) | 113,200 |
17 Sep 2010 | MYR | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 274,000 |
15 Sep 2010 | MYR | 3.28 | 3.29 | 3.23 | 3.27 | 3.27 | -0.02 (-0.61%) | 632,800 |