Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2010 | MYR | 2.3 | 2.31 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 4,426,400 |
21 Oct 2010 | MYR | 2.31 | 2.33 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 3,736,200 |
20 Oct 2010 | MYR | 2.24 | 2.33 | 2.23 | 2.29 | 2.29 | +0.02 (+0.88%) | 7,370,900 |
19 Oct 2010 | MYR | 2.28 | 2.31 | 2.23 | 2.27 | 2.27 | 0.0 (0.0%) | 7,786,600 |
18 Oct 2010 | MYR | 2.37 | 2.38 | 2.27 | 2.27 | 2.27 | -0.07 (-2.99%) | 5,318,100 |
15 Oct 2010 | MYR | 2.35 | 2.4 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 6,320,100 |
14 Oct 2010 | MYR | 2.37 | 2.39 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 6,108,500 |
13 Oct 2010 | MYR | 2.39 | 2.41 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 7,364,200 |
12 Oct 2010 | MYR | 2.36 | 2.44 | 2.36 | 2.38 | 2.38 | +0.03 (+1.28%) | 14,166,100 |
11 Oct 2010 | MYR | 2.43 | 2.43 | 2.32 | 2.35 | 2.35 | -0.06 (-2.49%) | 11,469,700 |
8 Oct 2010 | MYR | 2.37 | 2.47 | 2.37 | 2.41 | 2.41 | +0.02 (+0.84%) | 14,639,900 |
7 Oct 2010 | MYR | 2.3 | 2.41 | 2.28 | 2.39 | 2.39 | +0.11 (+4.82%) | 13,942,400 |
6 Oct 2010 | MYR | 2.34 | 2.35 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 9,680,000 |
5 Oct 2010 | MYR | 2.31 | 2.38 | 2.29 | 2.32 | 2.32 | +0.03 (+1.31%) | 20,433,300 |
4 Oct 2010 | MYR | 2.27 | 2.33 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 8,448,000 |
1 Oct 2010 | MYR | 2.32 | 2.33 | 2.24 | 2.3 | 2.3 | -0.04 (-1.71%) | 20,299,500 |
30 Sep 2010 | MYR | 2.21 | 2.37 | 2.18 | 2.34 | 2.34 | +0.15 (+6.85%) | 41,816,100 |
29 Sep 2010 | MYR | 2.03 | 2.19 | 2.03 | 2.19 | 2.19 | +0.17 (+8.42%) | 19,059,700 |
28 Sep 2010 | MYR | 2.02 | 2.06 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 8,250,100 |
27 Sep 2010 | MYR | 1.98 | 2.05 | 1.98 | 2.02 | 2.02 | +0.06 (+3.06%) | 10,454,600 |
24 Sep 2010 | MYR | 1.97 | 2 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 8,156,800 |
23 Sep 2010 | MYR | 2 | 2.02 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 10,219,900 |
22 Sep 2010 | MYR | 1.95 | 2.01 | 1.95 | 1.98 | 1.98 | +0.04 (+2.06%) | 16,656,600 |
21 Sep 2010 | MYR | 1.94 | 1.97 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 8,268,200 |
20 Sep 2010 | MYR | 2 | 2.05 | 1.9 | 1.93 | 1.93 | -0.06 (-3.02%) | 11,818,700 |
17 Sep 2010 | MYR | 1.94 | 2 | 1.91 | 1.99 | 1.99 | +0.06 (+3.11%) | 10,536,500 |
15 Sep 2010 | MYR | 1.85 | 1.95 | 1.84 | 1.93 | 1.93 | +0.07 (+3.76%) | 8,751,300 |
14 Sep 2010 | MYR | 1.89 | 1.91 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 3,426,100 |
13 Sep 2010 | MYR | 1.83 | 1.89 | 1.81 | 1.88 | 1.88 | +0.07 (+3.87%) | 8,641,200 |
9 Sep 2010 | MYR | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 3,350,900 |