Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2010 | MYR | 0.545 | 0.55 | 0.52 | 0.545 | 0.545 | +0.015 (+2.83%) | 154,500 |
16 Aug 2010 | MYR | 0.515 | 0.535 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 62,500 |
13 Aug 2010 | MYR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 28,500 |
12 Aug 2010 | MYR | 0.57 | 0.6 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 269,500 |
11 Aug 2010 | MYR | 0.555 | 0.555 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 206,800 |
10 Aug 2010 | MYR | 0.52 | 0.545 | 0.52 | 0.54 | 0.54 | +0.045 (+9.09%) | 149,100 |
9 Aug 2010 | MYR | 0.61 | 0.635 | 0.435 | 0.495 | 0.495 | -0.195 (-28.26%) | 716,500 |
6 Aug 2010 | MYR | 0.655 | 0.69 | 0.645 | 0.69 | 0.69 | +0.06 (+9.52%) | 85,100 |
5 Aug 2010 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 123,700 |
4 Aug 2010 | MYR | 0.57 | 0.635 | 0.57 | 0.635 | 0.635 | -0.005 (-0.78%) | 110,100 |
3 Aug 2010 | MYR | 0.6 | 0.64 | 0.55 | 0.64 | 0.64 | 0.0 (0.0%) | 119,100 |
2 Aug 2010 | MYR | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 75,000 |
30 Jul 2010 | MYR | 0.67 | 0.67 | 0.645 | 0.66 | 0.66 | -0.01 (-1.49%) | 232,800 |
29 Jul 2010 | MYR | 0.7 | 0.7 | 0.665 | 0.67 | 0.67 | -0.015 (-2.19%) | 90,000 |
28 Jul 2010 | MYR | 0.66 | 0.695 | 0.66 | 0.685 | 0.685 | +0.035 (+5.38%) | 405,800 |
27 Jul 2010 | MYR | 0.645 | 0.685 | 0.645 | 0.65 | 0.65 | -0.005 (-0.76%) | 185,000 |
26 Jul 2010 | MYR | 0.68 | 0.68 | 0.64 | 0.655 | 0.655 | -0.025 (-3.68%) | 331,700 |
23 Jul 2010 | MYR | 0.695 | 0.7 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 218,700 |
22 Jul 2010 | MYR | 0.69 | 0.725 | 0.69 | 0.71 | 0.71 | -0.03 (-4.05%) | 66,500 |
21 Jul 2010 | MYR | 0.75 | 0.76 | 0.725 | 0.74 | 0.74 | -0.03 (-3.90%) | 167,000 |
20 Jul 2010 | MYR | 0.745 | 0.85 | 0.745 | 0.77 | 0.77 | +0.05 (+6.94%) | 859,600 |
19 Jul 2010 | MYR | 0.55 | 0.78 | 0.54 | 0.72 | 0.72 | +0.195 (+37.14%) | 654,200 |
16 Jul 2010 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | +0.005 (+0.96%) | 34,000 |
15 Jul 2010 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 21,000 |
14 Jul 2010 | MYR | 0.52 | 0.53 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 47,500 |
13 Jul 2010 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 2,000 |
12 Jul 2010 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.025 (+5.26%) | 3,000 |
6 Jul 2010 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 108,000 |
5 Jul 2010 | MYR | 0.5 | 0.5 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 27,500 |
2 Jul 2010 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 12,200 |