Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2010 | MYR | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 657,600 |
5 Oct 2010 | MYR | 1.05 | 1.1 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 884,100 |
4 Oct 2010 | MYR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 1,430,500 |
1 Oct 2010 | MYR | 0.97 | 1.04 | 0.96 | 1 | 1 | +0.07 (+7.53%) | 2,960,500 |
30 Sep 2010 | MYR | 0.85 | 0.94 | 0.85 | 0.93 | 0.93 | +0.08 (+9.41%) | 1,203,300 |
29 Sep 2010 | MYR | 0.85 | 0.865 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 179,000 |
28 Sep 2010 | MYR | 0.835 | 0.85 | 0.835 | 0.85 | 0.85 | +0.015 (+1.80%) | 99,000 |
27 Sep 2010 | MYR | 0.85 | 0.855 | 0.835 | 0.835 | 0.835 | +0.005 (+0.60%) | 758,600 |
24 Sep 2010 | MYR | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 244,300 |
23 Sep 2010 | MYR | 0.815 | 0.82 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,464,000 |
22 Sep 2010 | MYR | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 2,790,800 |
21 Sep 2010 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | 0.0 (0.0%) | 58,000 |
20 Sep 2010 | MYR | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 128,300 |
17 Sep 2010 | MYR | 0.84 | 0.845 | 0.835 | 0.84 | 0.84 | +0.01 (+1.20%) | 43,000 |
15 Sep 2010 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 43,000 |
14 Sep 2010 | MYR | 0.835 | 0.835 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 506,000 |
13 Sep 2010 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 328,700 |
9 Sep 2010 | MYR | 0.835 | 0.835 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 451,200 |
8 Sep 2010 | MYR | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.035 (-4.09%) | 501,000 |
7 Sep 2010 | MYR | 0.865 | 0.865 | 0.855 | 0.855 | 0.855 | -0.015 (-1.72%) | 41,000 |
6 Sep 2010 | MYR | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 95,400 |
3 Sep 2010 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 3,000 |
2 Sep 2010 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 45,000 |
1 Sep 2010 | MYR | 0.85 | 0.855 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 13,000 |
30 Aug 2010 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 12,000 |
27 Aug 2010 | MYR | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 160,000 |
26 Aug 2010 | MYR | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 40,000 |
25 Aug 2010 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 34,000 |
24 Aug 2010 | MYR | 0.855 | 0.865 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 22,000 |
23 Aug 2010 | MYR | 0.84 | 0.86 | 0.84 | 0.855 | 0.855 | +0.02 (+2.40%) | 59,400 |