Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2010 | MYR | 3.29 | 3.29 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 533,100 |
13 Sep 2010 | MYR | 3.2 | 3.34 | 3.2 | 3.29 | 3.29 | +0.09 (+2.81%) | 2,523,100 |
9 Sep 2010 | MYR | 3.2 | 3.22 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 1,906,600 |
8 Sep 2010 | MYR | 3.2 | 3.22 | 3.2 | 3.2 | 3.2 | -0.03 (-0.93%) | 159,300 |
7 Sep 2010 | MYR | 3.2 | 3.23 | 3.2 | 3.23 | 3.23 | +0.03 (+0.94%) | 134,500 |
6 Sep 2010 | MYR | 3.27 | 3.27 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 151,000 |
3 Sep 2010 | MYR | 3.22 | 3.32 | 3.22 | 3.3 | 3.3 | +0.08 (+2.48%) | 3,496,400 |
2 Sep 2010 | MYR | 3.21 | 3.22 | 3.19 | 3.22 | 3.22 | +0.01 (+0.31%) | 571,700 |
1 Sep 2010 | MYR | 3.22 | 3.24 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 652,300 |
30 Aug 2010 | MYR | 3.16 | 3.23 | 3.16 | 3.22 | 3.22 | +0.06 (+1.90%) | 606,200 |
27 Aug 2010 | MYR | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 837,300 |
26 Aug 2010 | MYR | 3.19 | 3.19 | 3.11 | 3.15 | 3.15 | +0.04 (+1.29%) | 674,600 |
25 Aug 2010 | MYR | 3.18 | 3.18 | 3.08 | 3.11 | 3.11 | -0.05 (-1.58%) | 759,400 |
24 Aug 2010 | MYR | 3.21 | 3.21 | 3.15 | 3.16 | 3.16 | -0.07 (-2.17%) | 382,600 |
23 Aug 2010 | MYR | 3.29 | 3.31 | 3.22 | 3.23 | 3.23 | -0.05 (-1.52%) | 828,900 |
20 Aug 2010 | MYR | 3.27 | 3.28 | 3.22 | 3.28 | 3.28 | +0.01 (+0.31%) | 1,031,500 |
19 Aug 2010 | MYR | 3.14 | 3.31 | 3.14 | 3.27 | 3.27 | +0.15 (+4.81%) | 5,234,500 |
18 Aug 2010 | MYR | 3.14 | 3.14 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 952,400 |
17 Aug 2010 | MYR | 3.06 | 3.14 | 3.06 | 3.11 | 3.11 | +0.06 (+1.97%) | 2,951,700 |
16 Aug 2010 | MYR | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 1,277,400 |
13 Aug 2010 | MYR | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 1,336,600 |
12 Aug 2010 | MYR | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 371,300 |
11 Aug 2010 | MYR | 3.05 | 3.08 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 177,200 |
10 Aug 2010 | MYR | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | +0.02 (+0.66%) | 115,000 |
9 Aug 2010 | MYR | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 48,300 |
6 Aug 2010 | MYR | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | -0.03 (-0.97%) | 303,000 |
5 Aug 2010 | MYR | 3.03 | 3.09 | 3.03 | 3.08 | 3.08 | +0.06 (+1.99%) | 185,300 |
4 Aug 2010 | MYR | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 606,900 |
3 Aug 2010 | MYR | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 285,600 |
2 Aug 2010 | MYR | 3.1 | 3.1 | 3.05 | 3.05 | 3.05 | -0.06 (-1.93%) | 1,496,100 |