Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2010 | MYR | 0.45 | 0.46 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 2,897,900 |
25 Oct 2010 | MYR | 0.435 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,727,500 |
22 Oct 2010 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 871,000 |
21 Oct 2010 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 2,442,000 |
20 Oct 2010 | MYR | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,469,800 |
19 Oct 2010 | MYR | 0.43 | 0.44 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 2,300,300 |
18 Oct 2010 | MYR | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 905,600 |
15 Oct 2010 | MYR | 0.42 | 0.43 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,860,500 |
14 Oct 2010 | MYR | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,362,400 |
13 Oct 2010 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 1,310,700 |
12 Oct 2010 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 312,100 |
11 Oct 2010 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 318,700 |
8 Oct 2010 | MYR | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 1,211,100 |
7 Oct 2010 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 478,500 |
6 Oct 2010 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 530,000 |
5 Oct 2010 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 459,000 |
4 Oct 2010 | MYR | 0.41 | 0.43 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 5,483,900 |
1 Oct 2010 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 726,500 |
30 Sep 2010 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 470,700 |
29 Sep 2010 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 554,900 |
28 Sep 2010 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 585,000 |
27 Sep 2010 | MYR | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 1,459,400 |
24 Sep 2010 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 840,300 |
23 Sep 2010 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 616,700 |
22 Sep 2010 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,237,100 |
21 Sep 2010 | MYR | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 402,500 |
20 Sep 2010 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 618,000 |
17 Sep 2010 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 574,600 |
15 Sep 2010 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 174,000 |
14 Sep 2010 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 228,500 |