Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2010 | MYR | 3.33 | 3.42 | 3.3225 | 3.3825 | 3.3825 | +0.052 (+1.58%) | 1,568,262 |
15 Sep 2010 | MYR | 3.345 | 3.36 | 3.315 | 3.33 | 3.33 | -0.037 (-1.11%) | 1,607,195 |
14 Sep 2010 | MYR | 3.3975 | 3.3975 | 3.3375 | 3.3675 | 3.3675 | -0.015 (-0.44%) | 3,220,791 |
13 Sep 2010 | MYR | 3.2625 | 3.405 | 3.2625 | 3.3825 | 3.3825 | +0.12 (+3.68%) | 5,076,253 |
9 Sep 2010 | MYR | 3.24 | 3.27 | 3.24 | 3.2625 | 3.2625 | +0.015 (+0.46%) | 1,485,062 |
8 Sep 2010 | MYR | 3.33 | 3.33 | 3.2325 | 3.2475 | 3.2475 | -0.083 (-2.48%) | 2,875,459 |
7 Sep 2010 | MYR | 3.3825 | 3.3825 | 3.315 | 3.33 | 3.33 | -0.037 (-1.11%) | 1,792,928 |
6 Sep 2010 | MYR | 3.465 | 3.48 | 3.2925 | 3.3675 | 3.3675 | +0.007 (+0.22%) | 16,702,491 |
3 Sep 2010 | MYR | 2.9925 | 3.375 | 2.88 | 3.36 | 3.36 | +0.398 (+13.42%) | 12,872,234 |
2 Sep 2010 | MYR | 3.0375 | 3.0675 | 2.955 | 2.9625 | 2.9625 | -0.045 (-1.50%) | 2,215,327 |
1 Sep 2010 | MYR | 3.1125 | 3.135 | 2.985 | 3.0075 | 3.0075 | -0.09 (-2.91%) | 3,082,792 |
30 Aug 2010 | MYR | 3.075 | 3.1125 | 3.075 | 3.0975 | 3.0975 | +0.052 (+1.72%) | 1,108,797 |
27 Aug 2010 | MYR | 3.1275 | 3.1275 | 3.045 | 3.045 | 3.045 | -0.083 (-2.64%) | 3,415,324 |
26 Aug 2010 | MYR | 3.2025 | 3.225 | 3.12 | 3.1275 | 3.1275 | +0.022 (+0.72%) | 2,455,593 |
25 Aug 2010 | MYR | 3.135 | 3.18 | 3.075 | 3.105 | 3.105 | -0.037 (-1.19%) | 1,863,062 |
24 Aug 2010 | MYR | 3.27 | 3.27 | 3.135 | 3.1425 | 3.1425 | -0.128 (-3.90%) | 2,291,994 |
23 Aug 2010 | MYR | 3.135 | 3.3225 | 3.1275 | 3.27 | 3.27 | +0.15 (+4.81%) | 5,779,585 |
20 Aug 2010 | MYR | 3.105 | 3.135 | 3.09 | 3.12 | 3.12 | +0.007 (+0.24%) | 1,478,662 |
19 Aug 2010 | MYR | 3.0975 | 3.135 | 3.09 | 3.1125 | 3.1125 | +0.03 (+0.97%) | 1,533,329 |
18 Aug 2010 | MYR | 3.135 | 3.1425 | 3.075 | 3.0825 | 3.0825 | -0.03 (-0.96%) | 1,462,796 |
17 Aug 2010 | MYR | 3.09 | 3.1575 | 3.045 | 3.1125 | 3.1125 | +0.037 (+1.22%) | 4,969,720 |
16 Aug 2010 | MYR | 3.225 | 3.225 | 3.0675 | 3.075 | 3.075 | -0.128 (-3.98%) | 4,362,522 |
13 Aug 2010 | MYR | 3.195 | 3.2625 | 3.1875 | 3.2025 | 3.2025 | +0.015 (+0.47%) | 3,163,458 |
12 Aug 2010 | MYR | 3.1275 | 3.27 | 3.1125 | 3.1875 | 3.1875 | 0.0 (0.0%) | 7,289,981 |
11 Aug 2010 | MYR | 3.4575 | 3.5025 | 3.18 | 3.1875 | 3.1875 | -0.247 (-7.21%) | 8,831,177 |
10 Aug 2010 | MYR | 3.45 | 3.585 | 3.4125 | 3.435 | 3.435 | +0.06 (+1.78%) | 7,165,848 |
9 Aug 2010 | MYR | 3.075 | 3.42 | 3.015 | 3.375 | 3.375 | +0.375 (+12.50%) | 16,562,091 |
6 Aug 2010 | MYR | 3.135 | 3.24 | 2.925 | 3 | 3 | +0.06 (+2.04%) | 23,523,007 |
5 Aug 2010 | MYR | 3.7275 | 3.7275 | 2.8125 | 2.94 | 2.94 | -0.757 (-20.49%) | 15,554,627 |
4 Aug 2010 | MYR | 3.7875 | 3.8025 | 3.69 | 3.6975 | 3.6975 | -0.203 (-5.19%) | 3,000,659 |