Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2010 | MYR | 1.8 | 1.82 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 4,001,200 |
7 Sep 2010 | MYR | 1.81 | 1.86 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 6,668,400 |
6 Sep 2010 | MYR | 1.91 | 1.92 | 1.81 | 1.81 | 1.81 | -0.1 (-5.24%) | 3,906,700 |
3 Sep 2010 | MYR | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | +0.07 (+3.80%) | 24,406,300 |
2 Sep 2010 | MYR | 1.74 | 1.91 | 1.74 | 1.84 | 1.84 | +0.13 (+7.60%) | 37,106,600 |
1 Sep 2010 | MYR | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 8,277,500 |
30 Aug 2010 | MYR | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | +0.03 (+1.83%) | 2,499,300 |
27 Aug 2010 | MYR | 1.66 | 1.7 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 2,769,100 |
26 Aug 2010 | MYR | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 2,683,500 |
25 Aug 2010 | MYR | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 2,902,600 |
24 Aug 2010 | MYR | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 3,132,500 |
23 Aug 2010 | MYR | 1.72 | 1.73 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 2,438,100 |
20 Aug 2010 | MYR | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 3,441,900 |
19 Aug 2010 | MYR | 1.7 | 1.74 | 1.67 | 1.73 | 1.73 | +0.05 (+2.98%) | 9,211,700 |
18 Aug 2010 | MYR | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 3,842,800 |
17 Aug 2010 | MYR | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 5,057,000 |
16 Aug 2010 | MYR | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 3,252,000 |
13 Aug 2010 | MYR | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 3,061,700 |
12 Aug 2010 | MYR | 1.58 | 1.66 | 1.57 | 1.64 | 1.64 | +0.04 (+2.50%) | 5,511,900 |
11 Aug 2010 | MYR | 1.62 | 1.63 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 4,634,000 |
10 Aug 2010 | MYR | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,443,300 |
9 Aug 2010 | MYR | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 4,600,400 |
6 Aug 2010 | MYR | 1.68 | 1.71 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 5,970,100 |
5 Aug 2010 | MYR | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 4,073,700 |
4 Aug 2010 | MYR | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 3,090,000 |
3 Aug 2010 | MYR | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | +0.03 (+1.78%) | 80,000 |
2 Aug 2010 | MYR | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,842,700 |
30 Jul 2010 | MYR | 1.73 | 1.75 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 3,288,300 |
29 Jul 2010 | MYR | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 5,374,000 |
28 Jul 2010 | MYR | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 4,192,300 |