Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2010 | MYR | 0.1788 | 0.18 | 0.1775 | 0.1775 | 0.1775 | -0.001 (-0.73%) | 300,000 |
25 Oct 2010 | MYR | 0.1788 | 0.1788 | 0.1775 | 0.1788 | 0.1788 | +0.001 (+0.73%) | 240,000 |
22 Oct 2010 | MYR | 0.1788 | 0.1788 | 0.1775 | 0.1775 | 0.1775 | -0.003 (-1.39%) | 850,000 |
21 Oct 2010 | MYR | 0.1838 | 0.1838 | 0.1763 | 0.18 | 0.18 | +0.001 (+0.67%) | 1,296,400 |
20 Oct 2010 | MYR | 0.1813 | 0.1813 | 0.1788 | 0.1788 | 0.1788 | 0.0 (0.0%) | 439,600 |
19 Oct 2010 | MYR | 0.18 | 0.1813 | 0.1788 | 0.1788 | 0.1788 | 0.0 (0.0%) | 848,800 |
18 Oct 2010 | MYR | 0.1788 | 0.18 | 0.1788 | 0.1788 | 0.1788 | -0.007 (-4.03%) | 274,000 |
15 Oct 2010 | MYR | 0.1825 | 0.1875 | 0.1825 | 0.1863 | 0.1863 | +0.004 (+2.08%) | 800,000 |
14 Oct 2010 | MYR | 0.18 | 0.1825 | 0.18 | 0.1825 | 0.1825 | +0.001 (+0.66%) | 259,600 |
13 Oct 2010 | MYR | 0.1775 | 0.185 | 0.1775 | 0.1813 | 0.1813 | +0.004 (+2.14%) | 7,010,000 |
12 Oct 2010 | MYR | 0.1913 | 0.1938 | 0.175 | 0.1775 | 0.1775 | -0.003 (-1.39%) | 2,571,600 |
11 Oct 2010 | MYR | 0.185 | 0.1888 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 340,000 |
8 Oct 2010 | MYR | 0.1838 | 0.185 | 0.18 | 0.185 | 0.185 | +0.001 (+0.65%) | 192,400 |
7 Oct 2010 | MYR | 0.1813 | 0.1838 | 0.1813 | 0.1838 | 0.1838 | +0.001 (+0.71%) | 104,000 |
6 Oct 2010 | MYR | 0.1875 | 0.1875 | 0.1825 | 0.1825 | 0.1825 | -0.009 (-4.60%) | 948,000 |
5 Oct 2010 | MYR | 0.1925 | 0.1925 | 0.1863 | 0.1913 | 0.1913 | 0.0 (0.0%) | 1,903,600 |
4 Oct 2010 | MYR | 0.1888 | 0.195 | 0.1888 | 0.1913 | 0.1913 | +0.004 (+2.03%) | 2,901,600 |
1 Oct 2010 | MYR | 0.1788 | 0.1888 | 0.1788 | 0.1875 | 0.1875 | +0.009 (+4.87%) | 6,635,600 |
30 Sep 2010 | MYR | 0.175 | 0.1863 | 0.175 | 0.1788 | 0.1788 | +0.004 (+2.17%) | 5,700,800 |
29 Sep 2010 | MYR | 0.175 | 0.1788 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 2,368,000 |
28 Sep 2010 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 2,704,000 |
27 Sep 2010 | MYR | 0.1875 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 580,000 |
24 Sep 2010 | MYR | 0.1838 | 0.19 | 0.1838 | 0.185 | 0.185 | +0.001 (+0.65%) | 728,000 |
23 Sep 2010 | MYR | 0.1763 | 0.185 | 0.1763 | 0.1838 | 0.1838 | +0.007 (+4.25%) | 380,000 |
22 Sep 2010 | MYR | 0.1813 | 0.1813 | 0.1763 | 0.1763 | 0.1763 | 0.0 (0.0%) | 2,108,000 |
21 Sep 2010 | MYR | 0.1825 | 0.1863 | 0.1763 | 0.1763 | 0.1763 | +0.001 (+0.74%) | 188,400 |
20 Sep 2010 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
17 Sep 2010 | MYR | 0.1875 | 0.1875 | 0.175 | 0.175 | 0.175 | -0.016 (-8.52%) | 1,400,000 |
15 Sep 2010 | MYR | 0.1913 | 0.1913 | 0.1913 | 0.1913 | 0.1913 | 0.0 (0.0%) | 0 |
14 Sep 2010 | MYR | 0.1913 | 0.1913 | 0.1913 | 0.1913 | 0.1913 | +0.006 (+3.41%) | 140,000 |