Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2010 | MYR | 2.445 | 2.445 | 2.43 | 2.435 | 2.435 | -0.01 (-0.41%) | 171,200 |
19 Oct 2010 | MYR | 2.43 | 2.445 | 2.43 | 2.445 | 2.445 | +0.005 (+0.20%) | 121,000 |
18 Oct 2010 | MYR | 2.44 | 2.44 | 2.435 | 2.44 | 2.44 | 0.0 (0.0%) | 362,000 |
15 Oct 2010 | MYR | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.015 (-0.61%) | 197,400 |
14 Oct 2010 | MYR | 2.45 | 2.455 | 2.445 | 2.455 | 2.455 | +0.02 (+0.82%) | 82,600 |
13 Oct 2010 | MYR | 2.44 | 2.44 | 2.425 | 2.435 | 2.435 | 0.0 (0.0%) | 290,400 |
12 Oct 2010 | MYR | 2.435 | 2.455 | 2.435 | 2.435 | 2.435 | +0.01 (+0.41%) | 187,600 |
11 Oct 2010 | MYR | 2.43 | 2.46 | 2.425 | 2.425 | 2.425 | +0.01 (+0.41%) | 462,000 |
8 Oct 2010 | MYR | 2.425 | 2.43 | 2.415 | 2.415 | 2.415 | +0.005 (+0.21%) | 387,600 |
7 Oct 2010 | MYR | 2.435 | 2.44 | 2.41 | 2.41 | 2.41 | -0.025 (-1.03%) | 430,200 |
6 Oct 2010 | MYR | 2.41 | 2.485 | 2.41 | 2.435 | 2.435 | +0.04 (+1.67%) | 887,400 |
5 Oct 2010 | MYR | 2.4 | 2.405 | 2.39 | 2.395 | 2.395 | -0.005 (-0.21%) | 337,600 |
4 Oct 2010 | MYR | 2.375 | 2.41 | 2.375 | 2.4 | 2.4 | +0.035 (+1.48%) | 476,200 |
1 Oct 2010 | MYR | 2.36 | 2.395 | 2.35 | 2.365 | 2.365 | +0.005 (+0.21%) | 456,000 |
30 Sep 2010 | MYR | 2.41 | 2.41 | 2.355 | 2.36 | 2.36 | -0.08 (-3.28%) | 229,600 |
29 Sep 2010 | MYR | 2.43 | 2.44 | 2.41 | 2.44 | 2.44 | +0.01 (+0.41%) | 50,400 |
28 Sep 2010 | MYR | 2.44 | 2.44 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 78,600 |
27 Sep 2010 | MYR | 2.41 | 2.49 | 2.41 | 2.44 | 2.44 | +0.055 (+2.31%) | 452,600 |
24 Sep 2010 | MYR | 2.355 | 2.39 | 2.355 | 2.385 | 2.385 | +0.015 (+0.63%) | 99,800 |
23 Sep 2010 | MYR | 2.375 | 2.4 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 306,600 |
22 Sep 2010 | MYR | 2.37 | 2.45 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 683,800 |
21 Sep 2010 | MYR | 2.255 | 2.37 | 2.255 | 2.37 | 2.37 | +0.125 (+5.57%) | 845,600 |
20 Sep 2010 | MYR | 2.175 | 2.25 | 2.17 | 2.245 | 2.245 | +0.075 (+3.46%) | 484,000 |
17 Sep 2010 | MYR | 2.19 | 2.19 | 2.165 | 2.17 | 2.17 | -0.02 (-0.91%) | 122,200 |
15 Sep 2010 | MYR | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | -0.04 (-1.79%) | 278,200 |
14 Sep 2010 | MYR | 2.2 | 2.245 | 2.2 | 2.23 | 2.23 | +0.035 (+1.59%) | 400,400 |
13 Sep 2010 | MYR | 2.135 | 2.195 | 2.135 | 2.195 | 2.195 | +0.06 (+2.81%) | 513,400 |
9 Sep 2010 | MYR | 2.11 | 2.135 | 2.09 | 2.135 | 2.135 | +0.035 (+1.67%) | 337,000 |
8 Sep 2010 | MYR | 2.07 | 2.15 | 2.07 | 2.1 | 2.1 | +0.16 (+8.25%) | 1,605,400 |
7 Sep 2010 | MYR | 1.9 | 1.94 | 1.875 | 1.94 | 1.94 | +0.045 (+2.37%) | 323,000 |