Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2010 | MYR | 0.5702 | 0.5702 | 0.5638 | 0.5702 | 0.5702 | 0.0 (0.0%) | 5,004,628 |
10 Aug 2010 | MYR | 0.5766 | 0.5766 | 0.5686 | 0.5702 | 0.5702 | -0.008 (-1.38%) | 14,909,583 |
9 Aug 2010 | MYR | 0.575 | 0.5815 | 0.575 | 0.5782 | 0.5782 | 0.0 (0.0%) | 7,229,114 |
6 Aug 2010 | MYR | 0.5766 | 0.5815 | 0.5766 | 0.5782 | 0.5782 | +0.005 (+0.84%) | 7,709,648 |
5 Aug 2010 | MYR | 0.5686 | 0.5782 | 0.5686 | 0.5734 | 0.5734 | +0.003 (+0.56%) | 4,348,395 |
4 Aug 2010 | MYR | 0.575 | 0.575 | 0.567 | 0.5702 | 0.5702 | -0.022 (-3.80%) | 3,253,225 |
3 Aug 2010 | MYR | 0.5927 | 0.5927 | 0.5734 | 0.5927 | 0.5927 | 0.0 (0.0%) | 7,066,453 |
2 Aug 2010 | MYR | 0.5895 | 0.596 | 0.5895 | 0.5927 | 0.5927 | +0.003 (+0.54%) | 1,478,230 |
30 Jul 2010 | MYR | 0.5879 | 0.5944 | 0.5863 | 0.5895 | 0.5895 | +0.002 (+0.27%) | 4,386,887 |
29 Jul 2010 | MYR | 0.5911 | 0.6072 | 0.5879 | 0.5879 | 0.5879 | +0.003 (+0.55%) | 16,086,704 |
28 Jul 2010 | MYR | 0.5863 | 0.5895 | 0.5831 | 0.5847 | 0.5847 | -0.002 (-0.27%) | 5,688,178 |
27 Jul 2010 | MYR | 0.596 | 0.5992 | 0.5831 | 0.5863 | 0.5863 | -0.01 (-1.63%) | 12,905,496 |
26 Jul 2010 | MYR | 0.5976 | 0.604 | 0.5911 | 0.596 | 0.596 | +0.002 (+0.27%) | 8,635,327 |
23 Jul 2010 | MYR | 0.6169 | 0.6201 | 0.5911 | 0.5944 | 0.5944 | -0.016 (-2.64%) | 13,114,100 |
22 Jul 2010 | MYR | 0.5895 | 0.6105 | 0.5847 | 0.6105 | 0.6105 | +0.023 (+3.84%) | 8,185,215 |
21 Jul 2010 | MYR | 0.5782 | 0.5879 | 0.5734 | 0.5879 | 0.5879 | +0.015 (+2.53%) | 8,527,300 |
20 Jul 2010 | MYR | 0.5718 | 0.5782 | 0.5718 | 0.5734 | 0.5734 | +0.005 (+0.84%) | 9,754,089 |
19 Jul 2010 | MYR | 0.5654 | 0.5702 | 0.5621 | 0.5686 | 0.5686 | +0.006 (+1.16%) | 2,884,444 |
16 Jul 2010 | MYR | 0.5621 | 0.567 | 0.5621 | 0.5621 | 0.5621 | 0.0 (0.0%) | 3,700,854 |
15 Jul 2010 | MYR | 0.5718 | 0.5734 | 0.5573 | 0.5621 | 0.5621 | -0.01 (-1.70%) | 6,650,487 |
14 Jul 2010 | MYR | 0.5702 | 0.575 | 0.567 | 0.5718 | 0.5718 | +0.006 (+1.13%) | 10,246,419 |
13 Jul 2010 | MYR | 0.5589 | 0.5686 | 0.5573 | 0.5654 | 0.5654 | +0.008 (+1.45%) | 7,675,501 |
12 Jul 2010 | MYR | 0.5541 | 0.5605 | 0.5541 | 0.5573 | 0.5573 | +0.003 (+0.58%) | 4,067,152 |
9 Jul 2010 | MYR | 0.5541 | 0.5573 | 0.5509 | 0.5541 | 0.5541 | 0.0 (0.0%) | 2,685,152 |
8 Jul 2010 | MYR | 0.5589 | 0.5605 | 0.5509 | 0.5541 | 0.5541 | -0.002 (-0.29%) | 2,525,595 |
7 Jul 2010 | MYR | 0.5525 | 0.5589 | 0.5525 | 0.5557 | 0.5557 | +0.011 (+2.08%) | 7,060,244 |
6 Jul 2010 | MYR | 0.546 | 0.5541 | 0.5444 | 0.5444 | 0.5444 | -0.006 (-1.18%) | 3,143,957 |
5 Jul 2010 | MYR | 0.5573 | 0.5718 | 0.5493 | 0.5509 | 0.5509 | -0.005 (-0.86%) | 7,226,631 |
2 Jul 2010 | MYR | 0.5476 | 0.5573 | 0.5428 | 0.5557 | 0.5557 | +0.013 (+2.38%) | 3,183,070 |
1 Jul 2010 | MYR | 0.538 | 0.5428 | 0.538 | 0.5428 | 0.5428 | +0.016 (+3.06%) | 7,836,921 |