Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2010 | MYR | 1.82 | 1.925 | 1.82 | 1.895 | 1.895 | +0.085 (+4.70%) | 212,000 |
3 Sep 2010 | MYR | 1.8 | 1.81 | 1.8 | 1.81 | 1.81 | +0.005 (+0.28%) | 23,400 |
2 Sep 2010 | MYR | 1.8 | 1.81 | 1.8 | 1.805 | 1.805 | +0.005 (+0.28%) | 22,000 |
1 Sep 2010 | MYR | 1.81 | 1.815 | 1.8 | 1.8 | 1.8 | +0.01 (+0.56%) | 40,000 |
30 Aug 2010 | MYR | 1.835 | 1.835 | 1.785 | 1.79 | 1.79 | -0.03 (-1.65%) | 75,600 |
27 Aug 2010 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 10,000 |
26 Aug 2010 | MYR | 1.815 | 1.825 | 1.805 | 1.82 | 1.82 | +0.005 (+0.28%) | 110,800 |
25 Aug 2010 | MYR | 1.805 | 1.815 | 1.785 | 1.815 | 1.815 | 0.0 (0.0%) | 77,800 |
24 Aug 2010 | MYR | 1.815 | 1.86 | 1.81 | 1.815 | 1.815 | +0.025 (+1.40%) | 331,200 |
23 Aug 2010 | MYR | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | -0.005 (-0.28%) | 66,200 |
20 Aug 2010 | MYR | 1.88 | 1.88 | 1.725 | 1.795 | 1.795 | +0.03 (+1.70%) | 71,600 |
19 Aug 2010 | MYR | 1.78 | 1.78 | 1.75 | 1.765 | 1.765 | -0.015 (-0.84%) | 179,400 |
18 Aug 2010 | MYR | 1.745 | 1.81 | 1.745 | 1.78 | 1.78 | +0.035 (+2.01%) | 30,000 |
17 Aug 2010 | MYR | 1.725 | 1.75 | 1.71 | 1.745 | 1.745 | -0.005 (-0.29%) | 76,800 |
16 Aug 2010 | MYR | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 40,000 |
13 Aug 2010 | MYR | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | +0.005 (+0.29%) | 40,000 |
12 Aug 2010 | MYR | 1.715 | 1.77 | 1.715 | 1.725 | 1.725 | 0.0 (0.0%) | 124,200 |
11 Aug 2010 | MYR | 1.75 | 1.795 | 1.725 | 1.725 | 1.725 | -0.035 (-1.99%) | 98,200 |
10 Aug 2010 | MYR | 1.775 | 1.775 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 176,800 |
9 Aug 2010 | MYR | 1.815 | 1.815 | 1.785 | 1.79 | 1.79 | -0.03 (-1.65%) | 165,000 |
6 Aug 2010 | MYR | 1.815 | 1.825 | 1.815 | 1.82 | 1.82 | -0.005 (-0.27%) | 74,800 |
5 Aug 2010 | MYR | 1.825 | 1.825 | 1.805 | 1.825 | 1.825 | 0.0 (0.0%) | 122,000 |
4 Aug 2010 | MYR | 1.83 | 1.84 | 1.8 | 1.825 | 1.825 | -0.07 (-3.69%) | 275,200 |
3 Aug 2010 | MYR | 1.875 | 1.895 | 1.81 | 1.895 | 1.895 | 0.0 (0.0%) | 326,200 |
2 Aug 2010 | MYR | 1.905 | 1.915 | 1.895 | 1.895 | 1.895 | -0.035 (-1.81%) | 115,600 |
30 Jul 2010 | MYR | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | +0.005 (+0.26%) | 187,800 |
29 Jul 2010 | MYR | 1.89 | 1.95 | 1.89 | 1.925 | 1.925 | +0.01 (+0.52%) | 179,400 |
28 Jul 2010 | MYR | 1.845 | 1.93 | 1.845 | 1.915 | 1.915 | +0.075 (+4.08%) | 266,800 |
27 Jul 2010 | MYR | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 78,800 |
26 Jul 2010 | MYR | 1.95 | 1.95 | 1.855 | 1.86 | 1.86 | -0.07 (-3.63%) | 218,200 |