Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2010 | MYR | 0.6233 | 0.6267 | 0.6233 | 0.6267 | 0.6267 | +0.007 (+1.08%) | 60,000 |
3 Sep 2010 | MYR | 0.62 | 0.6333 | 0.62 | 0.62 | 0.62 | -0.013 (-2.10%) | 46,200 |
2 Sep 2010 | MYR | 0.63 | 0.64 | 0.62 | 0.6333 | 0.6333 | +0.007 (+1.05%) | 206,250 |
1 Sep 2010 | MYR | 0.6467 | 0.6667 | 0.6033 | 0.6267 | 0.6267 | -0.02 (-3.09%) | 1,773,600 |
30 Aug 2010 | MYR | 0.6467 | 0.6467 | 0.6467 | 0.6467 | 0.6467 | -0.02 (-3.00%) | 11,400 |
27 Aug 2010 | MYR | 0.6333 | 0.6667 | 0.6333 | 0.6667 | 0.6667 | +0.013 (+2.05%) | 807,300 |
26 Aug 2010 | MYR | 0.6533 | 0.6567 | 0.65 | 0.6533 | 0.6533 | 0.0 (0.0%) | 90,300 |
25 Aug 2010 | MYR | 0.6367 | 0.6633 | 0.62 | 0.6533 | 0.6533 | +0.013 (+2.08%) | 685,200 |
24 Aug 2010 | MYR | 0.64 | 0.6433 | 0.6333 | 0.64 | 0.64 | -0.007 (-1.04%) | 366,000 |
23 Aug 2010 | MYR | 0.6433 | 0.6467 | 0.6333 | 0.6467 | 0.6467 | 0.0 (0.0%) | 833,700 |
20 Aug 2010 | MYR | 0.6367 | 0.6467 | 0.6333 | 0.6467 | 0.6467 | +0.01 (+1.57%) | 208,800 |
19 Aug 2010 | MYR | 0.65 | 0.65 | 0.6367 | 0.6367 | 0.6367 | -0.01 (-1.55%) | 168,000 |
18 Aug 2010 | MYR | 0.6433 | 0.6567 | 0.6433 | 0.6467 | 0.6467 | +0.003 (+0.53%) | 681,750 |
17 Aug 2010 | MYR | 0.65 | 0.6533 | 0.6433 | 0.6433 | 0.6433 | -0.017 (-2.53%) | 172,500 |
16 Aug 2010 | MYR | 0.6567 | 0.66 | 0.6567 | 0.66 | 0.66 | +0.007 (+1.03%) | 12,000 |
13 Aug 2010 | MYR | 0.6733 | 0.68 | 0.65 | 0.6533 | 0.6533 | -0.027 (-3.93%) | 937,800 |
12 Aug 2010 | MYR | 0.6467 | 0.68 | 0.6467 | 0.68 | 0.68 | +0.04 (+6.25%) | 219,450 |
11 Aug 2010 | MYR | 0.6467 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 73,500 |
10 Aug 2010 | MYR | 0.65 | 0.6533 | 0.65 | 0.65 | 0.65 | -0.013 (-2.01%) | 114,000 |
9 Aug 2010 | MYR | 0.6467 | 0.6633 | 0.6467 | 0.6633 | 0.6633 | +0.013 (+2.05%) | 106,500 |
6 Aug 2010 | MYR | 0.6533 | 0.6533 | 0.6467 | 0.65 | 0.65 | -0.003 (-0.51%) | 60,000 |
5 Aug 2010 | MYR | 0.65 | 0.6633 | 0.65 | 0.6533 | 0.6533 | -0.007 (-1.02%) | 50,550 |
4 Aug 2010 | MYR | 0.6567 | 0.66 | 0.6533 | 0.66 | 0.66 | -0.007 (-1.00%) | 265,350 |
3 Aug 2010 | MYR | 0.6633 | 0.6667 | 0.6567 | 0.6667 | 0.6667 | 0.0 (0.0%) | 159,750 |
2 Aug 2010 | MYR | 0.6733 | 0.68 | 0.6633 | 0.6667 | 0.6667 | -0.007 (-0.98%) | 187,800 |
30 Jul 2010 | MYR | 0.6633 | 0.6733 | 0.6633 | 0.6733 | 0.6733 | +0.013 (+2.02%) | 635,250 |
29 Jul 2010 | MYR | 0.6567 | 0.6633 | 0.65 | 0.66 | 0.66 | -0.007 (-1.00%) | 382,350 |
28 Jul 2010 | MYR | 0.6733 | 0.6733 | 0.6533 | 0.6667 | 0.6667 | -0.013 (-1.96%) | 413,400 |
27 Jul 2010 | MYR | 0.6533 | 0.68 | 0.65 | 0.68 | 0.68 | +0.013 (+1.99%) | 650,100 |
26 Jul 2010 | MYR | 0.6667 | 0.6667 | 0.6533 | 0.6667 | 0.6667 | 0.0 (0.0%) | 172,950 |