Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2010 | MYR | 0.8715 | 0.8976 | 0.8585 | 0.8976 | 0.8976 | +0.026 (+2.99%) | 2,315,013 |
13 Sep 2010 | MYR | 0.865 | 0.8781 | 0.8585 | 0.8715 | 0.8715 | +0.006 (+0.75%) | 1,829,163 |
9 Sep 2010 | MYR | 0.852 | 0.865 | 0.852 | 0.865 | 0.865 | +0.013 (+1.53%) | 1,528,428 |
8 Sep 2010 | MYR | 0.8455 | 0.8585 | 0.8455 | 0.852 | 0.852 | 0.0 (0.0%) | 1,556,872 |
7 Sep 2010 | MYR | 0.852 | 0.865 | 0.8455 | 0.852 | 0.852 | -0.006 (-0.76%) | 825,330 |
6 Sep 2010 | MYR | 0.8585 | 0.865 | 0.852 | 0.8585 | 0.8585 | -0.006 (-0.75%) | 1,009,522 |
3 Sep 2010 | MYR | 0.8585 | 0.865 | 0.8455 | 0.865 | 0.865 | +0.013 (+1.53%) | 1,477,076 |
2 Sep 2010 | MYR | 0.852 | 0.852 | 0.8455 | 0.852 | 0.852 | 0.0 (0.0%) | 1,004,141 |
1 Sep 2010 | MYR | 0.865 | 0.865 | 0.8455 | 0.852 | 0.852 | 0.0 (0.0%) | 1,251,678 |
30 Aug 2010 | MYR | 0.852 | 0.8585 | 0.8455 | 0.852 | 0.852 | 0.0 (0.0%) | 1,109,921 |
27 Aug 2010 | MYR | 0.8715 | 0.8715 | 0.852 | 0.852 | 0.852 | -0.019 (-2.24%) | 945,101 |
26 Aug 2010 | MYR | 0.8715 | 0.8715 | 0.852 | 0.8715 | 0.8715 | -0.007 (-0.75%) | 3,895,871 |
25 Aug 2010 | MYR | 0.8911 | 0.8911 | 0.8781 | 0.8781 | 0.8781 | -0.019 (-2.17%) | 2,945,696 |
24 Aug 2010 | MYR | 0.9106 | 0.9106 | 0.8911 | 0.8976 | 0.8976 | -0.013 (-1.43%) | 4,407,397 |
23 Aug 2010 | MYR | 0.9041 | 0.9171 | 0.8976 | 0.9106 | 0.9106 | +0.013 (+1.45%) | 5,013,941 |
20 Aug 2010 | MYR | 0.865 | 0.9106 | 0.8585 | 0.8976 | 0.8976 | +0.033 (+3.77%) | 13,467,577 |
19 Aug 2010 | MYR | 0.8325 | 0.8715 | 0.826 | 0.865 | 0.865 | +0.033 (+3.90%) | 5,411,846 |
18 Aug 2010 | MYR | 0.839 | 0.839 | 0.8325 | 0.8325 | 0.8325 | -0.006 (-0.77%) | 1,273,665 |
17 Aug 2010 | MYR | 0.8325 | 0.8455 | 0.826 | 0.839 | 0.839 | +0.006 (+0.78%) | 1,643,280 |
16 Aug 2010 | MYR | 0.8325 | 0.839 | 0.826 | 0.8325 | 0.8325 | -0.006 (-0.77%) | 1,383,903 |
13 Aug 2010 | MYR | 0.8325 | 0.839 | 0.826 | 0.839 | 0.839 | 0.0 (0.0%) | 1,870,830 |
12 Aug 2010 | MYR | 0.826 | 0.839 | 0.826 | 0.839 | 0.839 | +0.006 (+0.78%) | 1,366,068 |
11 Aug 2010 | MYR | 0.839 | 0.839 | 0.8325 | 0.8325 | 0.8325 | -0.006 (-0.77%) | 985,537 |
10 Aug 2010 | MYR | 0.839 | 0.8455 | 0.8325 | 0.839 | 0.839 | 0.0 (0.0%) | 2,262,123 |
9 Aug 2010 | MYR | 0.839 | 0.8455 | 0.8325 | 0.839 | 0.839 | +0.006 (+0.78%) | 1,341,468 |
6 Aug 2010 | MYR | 0.839 | 0.839 | 0.8325 | 0.8325 | 0.8325 | -0.006 (-0.77%) | 1,405,428 |
5 Aug 2010 | MYR | 0.8455 | 0.8455 | 0.8325 | 0.839 | 0.839 | 0.0 (0.0%) | 2,117,906 |
4 Aug 2010 | MYR | 0.852 | 0.8585 | 0.839 | 0.839 | 0.839 | -0.019 (-2.27%) | 1,639,128 |
3 Aug 2010 | MYR | 0.8585 | 0.8715 | 0.8455 | 0.8585 | 0.8585 | +0.006 (+0.76%) | 632,835 |
2 Aug 2010 | MYR | 0.8455 | 0.865 | 0.8455 | 0.852 | 0.852 | +0.006 (+0.77%) | 1,021,053 |