Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2010 | MYR | 8 | 8 | 7.95 | 8 | 8 | -0.1 (-1.23%) | 11,600 |
26 Aug 2010 | MYR | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | +0.15 (+1.89%) | 200 |
24 Aug 2010 | MYR | 7.95 | 7.96 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 6,500 |
23 Aug 2010 | MYR | 7.95 | 7.96 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 5,100 |
20 Aug 2010 | MYR | 7.92 | 8 | 7.92 | 7.95 | 7.95 | +0.04 (+0.51%) | 7,500 |
19 Aug 2010 | MYR | 8 | 8 | 7.91 | 7.91 | 7.91 | -0.09 (-1.13%) | 8,500 |
18 Aug 2010 | MYR | 8.01 | 8.01 | 8 | 8 | 8 | 0.0 (0.0%) | 63,100 |
17 Aug 2010 | MYR | 8 | 8 | 7.99 | 8 | 8 | 0.0 (0.0%) | 132,800 |
16 Aug 2010 | MYR | 8.02 | 8.04 | 8 | 8 | 8 | 0.0 (0.0%) | 68,600 |
13 Aug 2010 | MYR | 8.01 | 8.03 | 8 | 8 | 8 | 0.0 (0.0%) | 6,300 |
12 Aug 2010 | MYR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 30,100 |
11 Aug 2010 | MYR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 32,800 |
10 Aug 2010 | MYR | 8.15 | 8.15 | 7.99 | 8 | 8 | -0.12 (-1.48%) | 49,400 |
9 Aug 2010 | MYR | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 25,500 |
6 Aug 2010 | MYR | 8.1 | 8.18 | 8.1 | 8.12 | 8.12 | +0.12 (+1.50%) | 27,000 |
5 Aug 2010 | MYR | 7.95 | 8 | 7.9 | 8 | 8 | +0.1 (+1.27%) | 4,200 |
4 Aug 2010 | MYR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 5,000 |
3 Aug 2010 | MYR | 8 | 8.02 | 7.89 | 8 | 8 | 0.0 (0.0%) | 113,500 |
2 Aug 2010 | MYR | 8.12 | 8.12 | 8 | 8 | 8 | -0.09 (-1.11%) | 20,200 |
30 Jul 2010 | MYR | 8 | 8.1 | 8 | 8.09 | 8.09 | +0.09 (+1.13%) | 2,400 |
29 Jul 2010 | MYR | 8.05 | 8.05 | 8 | 8 | 8 | -0.06 (-0.74%) | 10,100 |
28 Jul 2010 | MYR | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | +0.06 (+0.75%) | 1,000 |
27 Jul 2010 | MYR | 8 | 8 | 7.96 | 8 | 8 | 0.0 (0.0%) | 4,000 |
26 Jul 2010 | MYR | 8 | 8.05 | 7.99 | 8 | 8 | 0.0 (0.0%) | 20,700 |
23 Jul 2010 | MYR | 8 | 8.02 | 8 | 8 | 8 | +0.2 (+2.56%) | 5,800 |
22 Jul 2010 | MYR | 8.02 | 8.02 | 7.8 | 7.8 | 7.8 | -0.2 (-2.50%) | 10,000 |
21 Jul 2010 | MYR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 10,100 |
20 Jul 2010 | MYR | 8.02 | 8.02 | 8 | 8 | 8 | -0.02 (-0.25%) | 55,300 |
19 Jul 2010 | MYR | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | +0.02 (+0.25%) | 1,000 |
16 Jul 2010 | MYR | 8 | 8 | 8 | 8 | 8 | +0.07 (+0.88%) | 4,000 |