Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2010 | MYR | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 1,224,100 |
25 Oct 2010 | MYR | 1.82 | 1.87 | 1.8 | 1.87 | 1.87 | +0.06 (+3.31%) | 755,000 |
22 Oct 2010 | MYR | 1.8 | 1.81 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 253,000 |
21 Oct 2010 | MYR | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 517,500 |
20 Oct 2010 | MYR | 1.78 | 1.82 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 288,300 |
19 Oct 2010 | MYR | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 215,200 |
18 Oct 2010 | MYR | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 313,000 |
15 Oct 2010 | MYR | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 408,600 |
14 Oct 2010 | MYR | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 678,600 |
13 Oct 2010 | MYR | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 761,400 |
12 Oct 2010 | MYR | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 851,800 |
11 Oct 2010 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 477,800 |
8 Oct 2010 | MYR | 1.78 | 1.81 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 561,700 |
7 Oct 2010 | MYR | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 613,800 |
6 Oct 2010 | MYR | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 414,500 |
5 Oct 2010 | MYR | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 728,600 |
4 Oct 2010 | MYR | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 767,000 |
1 Oct 2010 | MYR | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 1,002,300 |
30 Sep 2010 | MYR | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 756,000 |
29 Sep 2010 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | +0.02 (+1.15%) | 604,800 |
28 Sep 2010 | MYR | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 816,600 |
27 Sep 2010 | MYR | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 546,000 |
24 Sep 2010 | MYR | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 722,900 |
23 Sep 2010 | MYR | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 1,684,600 |
22 Sep 2010 | MYR | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 475,000 |
21 Sep 2010 | MYR | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 338,900 |
20 Sep 2010 | MYR | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | +0.01 (+0.59%) | 470,200 |
17 Sep 2010 | MYR | 1.7 | 1.72 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 421,900 |
15 Sep 2010 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 307,100 |
14 Sep 2010 | MYR | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 438,000 |