Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2010 | MYR | 8.44 | 8.44 | 8.05 | 8.05 | 8.05 | -0.49 (-5.74%) | 18,700 |
26 Nov 2010 | MYR | 8.51 | 8.56 | 8.51 | 8.54 | 8.54 | +0.03 (+0.35%) | 50,800 |
25 Nov 2010 | MYR | 8.58 | 8.6 | 8.51 | 8.51 | 8.51 | -0.02 (-0.23%) | 55,400 |
24 Nov 2010 | MYR | 8.59 | 8.6 | 8.5 | 8.53 | 8.53 | +0.01 (+0.12%) | 33,000 |
23 Nov 2010 | MYR | 8.52 | 8.6 | 8.5 | 8.52 | 8.52 | 0.0 (0.0%) | 43,200 |
22 Nov 2010 | MYR | 8.62 | 8.64 | 8.5 | 8.52 | 8.52 | +0.04 (+0.47%) | 73,800 |
19 Nov 2010 | MYR | 8.53 | 8.53 | 8.47 | 8.48 | 8.48 | -0.05 (-0.59%) | 102,700 |
18 Nov 2010 | MYR | 8.51 | 8.55 | 8.51 | 8.53 | 8.53 | +0.08 (+0.95%) | 13,700 |
16 Nov 2010 | MYR | 8.24 | 8.55 | 8.24 | 8.45 | 8.45 | +0.21 (+2.55%) | 80,700 |
15 Nov 2010 | MYR | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 3,500 |
12 Nov 2010 | MYR | 8.12 | 8.24 | 8.1 | 8.24 | 8.24 | +0.07 (+0.86%) | 4,000 |
11 Nov 2010 | MYR | 8.13 | 8.17 | 8.13 | 8.17 | 8.17 | +0.02 (+0.25%) | 4,500 |
10 Nov 2010 | MYR | 8.15 | 8.15 | 8.03 | 8.15 | 8.15 | +0.05 (+0.62%) | 33,800 |
9 Nov 2010 | MYR | 8.1 | 8.15 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 39,600 |
8 Nov 2010 | MYR | 8.14 | 8.14 | 8.04 | 8.1 | 8.1 | +0.06 (+0.75%) | 5,400 |
4 Nov 2010 | MYR | 8.04 | 8.04 | 8.03 | 8.04 | 8.04 | -0.01 (-0.12%) | 19,100 |
3 Nov 2010 | MYR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | +0.02 (+0.25%) | 2,000 |
2 Nov 2010 | MYR | 8 | 8.05 | 7.99 | 8.03 | 8.03 | +0.03 (+0.38%) | 29,400 |
1 Nov 2010 | MYR | 8.05 | 8.1 | 8 | 8 | 8 | -0.07 (-0.87%) | 45,800 |
29 Oct 2010 | MYR | 8.11 | 8.11 | 8.03 | 8.07 | 8.07 | +0.04 (+0.50%) | 3,200 |
28 Oct 2010 | MYR | 8.11 | 8.11 | 8.03 | 8.03 | 8.03 | -0.08 (-0.99%) | 6,900 |
27 Oct 2010 | MYR | 8.1 | 8.13 | 8.1 | 8.11 | 8.11 | +0.02 (+0.25%) | 4,500 |
26 Oct 2010 | MYR | 8.1 | 8.1 | 8.09 | 8.09 | 8.09 | -0.03 (-0.37%) | 12,000 |
25 Oct 2010 | MYR | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | +0.01 (+0.12%) | 6,000 |
22 Oct 2010 | MYR | 8.1 | 8.11 | 8.1 | 8.11 | 8.11 | -0.04 (-0.49%) | 18,200 |
21 Oct 2010 | MYR | 8.15 | 8.15 | 8.12 | 8.15 | 8.15 | +0.01 (+0.12%) | 4,700 |
20 Oct 2010 | MYR | 8.1 | 8.14 | 8.1 | 8.14 | 8.14 | -0.01 (-0.12%) | 4,500 |
19 Oct 2010 | MYR | 8.09 | 8.15 | 8.05 | 8.15 | 8.15 | +0.05 (+0.62%) | 14,200 |
18 Oct 2010 | MYR | 8.15 | 8.15 | 8.1 | 8.1 | 8.1 | +0.01 (+0.12%) | 3,000 |
15 Oct 2010 | MYR | 8.1 | 8.16 | 8.08 | 8.09 | 8.09 | 0.0 (0.0%) | 20,500 |