Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2010 | MYR | 0.47 | 0.49 | 0.465 | 0.49 | 0.49 | +0.02 (+4.26%) | 722,700 |
9 Dec 2010 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 272,000 |
8 Dec 2010 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 231,600 |
6 Dec 2010 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 273,000 |
3 Dec 2010 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 109,000 |
2 Dec 2010 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 344,200 |
1 Dec 2010 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,509,500 |
30 Nov 2010 | MYR | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 631,000 |
29 Nov 2010 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 1,003,100 |
26 Nov 2010 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 1,230,400 |
25 Nov 2010 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,559,100 |
24 Nov 2010 | MYR | 0.46 | 0.475 | 0.455 | 0.475 | 0.475 | +0.015 (+3.26%) | 734,900 |
23 Nov 2010 | MYR | 0.48 | 0.48 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 2,245,100 |
22 Nov 2010 | MYR | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 2,827,200 |
19 Nov 2010 | MYR | 0.49 | 0.495 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 2,689,600 |
18 Nov 2010 | MYR | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,275,500 |
16 Nov 2010 | MYR | 0.49 | 0.495 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 4,934,300 |
15 Nov 2010 | MYR | 0.455 | 0.51 | 0.455 | 0.485 | 0.485 | +0.045 (+10.23%) | 16,379,800 |
12 Nov 2010 | MYR | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 1,421,600 |
11 Nov 2010 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 637,900 |
10 Nov 2010 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 957,300 |
9 Nov 2010 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,827,700 |
8 Nov 2010 | MYR | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 3,170,000 |
4 Nov 2010 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 2,864,000 |
3 Nov 2010 | MYR | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 367,000 |
2 Nov 2010 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 645,700 |
1 Nov 2010 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 851,600 |
29 Oct 2010 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,192,100 |
28 Oct 2010 | MYR | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,017,100 |
27 Oct 2010 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 952,000 |