Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2010 | MYR | 3.24 | 3.2475 | 3.195 | 3.2175 | 3.2175 | 0.0 (0.0%) | 211,599 |
28 Oct 2010 | MYR | 3.24 | 3.2475 | 3.21 | 3.2175 | 3.2175 | -0.037 (-1.15%) | 827,331 |
27 Oct 2010 | MYR | 3.2775 | 3.2775 | 3.2325 | 3.255 | 3.255 | -0.007 (-0.23%) | 609,598 |
26 Oct 2010 | MYR | 3.3075 | 3.315 | 3.2475 | 3.2625 | 3.2625 | -0.045 (-1.36%) | 847,997 |
25 Oct 2010 | MYR | 3.285 | 3.3225 | 3.27 | 3.3075 | 3.3075 | +0.052 (+1.61%) | 2,016,661 |
22 Oct 2010 | MYR | 3.165 | 3.3 | 3.165 | 3.255 | 3.255 | +0.105 (+3.33%) | 3,012,925 |
21 Oct 2010 | MYR | 3.1725 | 3.225 | 3.15 | 3.15 | 3.15 | -0.022 (-0.71%) | 1,579,862 |
20 Oct 2010 | MYR | 3.1875 | 3.225 | 3.15 | 3.1725 | 3.1725 | -0.03 (-0.94%) | 1,492,662 |
19 Oct 2010 | MYR | 3.2625 | 3.27 | 3.2025 | 3.2025 | 3.2025 | -0.037 (-1.16%) | 1,091,597 |
18 Oct 2010 | MYR | 3.315 | 3.3225 | 3.24 | 3.24 | 3.24 | -0.068 (-2.04%) | 970,130 |
15 Oct 2010 | MYR | 3.3225 | 3.3675 | 3.2775 | 3.3075 | 3.3075 | +0.03 (+0.92%) | 2,289,994 |
14 Oct 2010 | MYR | 3.3375 | 3.3375 | 3.2775 | 3.2775 | 3.2775 | -0.045 (-1.35%) | 1,388,396 |
13 Oct 2010 | MYR | 3.3375 | 3.39 | 3.3075 | 3.3225 | 3.3225 | +0.022 (+0.68%) | 2,306,927 |
12 Oct 2010 | MYR | 3.3675 | 3.375 | 3.2925 | 3.3 | 3.3 | -0.06 (-1.79%) | 1,120,263 |
11 Oct 2010 | MYR | 3.345 | 3.4125 | 3.33 | 3.36 | 3.36 | +0.068 (+2.05%) | 2,557,060 |
8 Oct 2010 | MYR | 3.3675 | 3.375 | 3.225 | 3.2925 | 3.2925 | -0.165 (-4.77%) | 8,121,713 |
7 Oct 2010 | MYR | 3.3525 | 3.465 | 3.3525 | 3.4575 | 3.4575 | +0.128 (+3.83%) | 3,261,858 |
6 Oct 2010 | MYR | 3.2475 | 3.36 | 3.225 | 3.33 | 3.33 | +0.098 (+3.02%) | 2,140,127 |
5 Oct 2010 | MYR | 3.225 | 3.24 | 3.2175 | 3.2325 | 3.2325 | 0.0 (0.0%) | 296,799 |
4 Oct 2010 | MYR | 3.21 | 3.255 | 3.2025 | 3.2325 | 3.2325 | +0.022 (+0.70%) | 543,465 |
1 Oct 2010 | MYR | 3.225 | 3.2325 | 3.1875 | 3.21 | 3.21 | 0.0 (0.0%) | 283,999 |
30 Sep 2010 | MYR | 3.1425 | 3.2925 | 3.1425 | 3.21 | 3.21 | +0.068 (+2.15%) | 868,797 |
29 Sep 2010 | MYR | 3.15 | 3.1725 | 3.135 | 3.1425 | 3.1425 | -0.007 (-0.24%) | 555,998 |
28 Sep 2010 | MYR | 3.1575 | 3.165 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 1,235,596 |
27 Sep 2010 | MYR | 3.1725 | 3.1725 | 3.15 | 3.15 | 3.15 | -0.015 (-0.47%) | 514,398 |
24 Sep 2010 | MYR | 3.12 | 3.18 | 3.12 | 3.165 | 3.165 | +0.052 (+1.69%) | 379,865 |
23 Sep 2010 | MYR | 3.15 | 3.3975 | 3.06 | 3.1125 | 3.1125 | -0.045 (-1.43%) | 93,333 |
22 Sep 2010 | MYR | 3.2775 | 3.345 | 3.1275 | 3.1575 | 3.1575 | -0.128 (-3.88%) | 106,666 |
21 Sep 2010 | MYR | 3.36 | 3.36 | 3.285 | 3.285 | 3.285 | -0.052 (-1.57%) | 2,531,193 |
20 Sep 2010 | MYR | 3.39 | 3.3975 | 3.3225 | 3.3375 | 3.3375 | -0.045 (-1.33%) | 1,600,529 |