Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2010 | MYR | 2.476 | 2.48 | 2.454 | 2.454 | 2.454 | -0.026 (-1.05%) | 475,000 |
22 Oct 2010 | MYR | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | +0.02 (+0.81%) | 2,706,000 |
21 Oct 2010 | MYR | 2.462 | 2.48 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 1,394,000 |
20 Oct 2010 | MYR | 2.446 | 2.478 | 2.44 | 2.46 | 2.46 | +0.014 (+0.57%) | 2,913,000 |
19 Oct 2010 | MYR | 2.46 | 2.46 | 2.44 | 2.446 | 2.446 | -0.006 (-0.24%) | 7,181,000 |
18 Oct 2010 | MYR | 2.46 | 2.46 | 2.444 | 2.452 | 2.452 | -0.008 (-0.33%) | 5,816,000 |
15 Oct 2010 | MYR | 2.478 | 2.478 | 2.444 | 2.46 | 2.46 | -0.02 (-0.81%) | 3,057,000 |
14 Oct 2010 | MYR | 2.48 | 2.48 | 2.458 | 2.48 | 2.48 | 0.0 (0.0%) | 4,119,000 |
13 Oct 2010 | MYR | 2.462 | 2.48 | 2.424 | 2.48 | 2.48 | +0.05 (+2.06%) | 4,645,000 |
12 Oct 2010 | MYR | 2.46 | 2.46 | 2.42 | 2.43 | 2.43 | -0.048 (-1.94%) | 8,963,000 |
11 Oct 2010 | MYR | 2.492 | 2.498 | 2.478 | 2.478 | 2.478 | -0.02 (-0.80%) | 2,120,000 |
8 Oct 2010 | MYR | 2.5 | 2.5 | 2.47 | 2.498 | 2.498 | -0.002 (-0.08%) | 479,000 |
7 Oct 2010 | MYR | 2.496 | 2.5 | 2.496 | 2.5 | 2.5 | +0.002 (+0.08%) | 3,007,000 |
6 Oct 2010 | MYR | 2.5 | 2.51 | 2.482 | 2.498 | 2.498 | +0.018 (+0.73%) | 2,111,000 |
5 Oct 2010 | MYR | 2.436 | 2.496 | 2.42 | 2.48 | 2.48 | +0.38 (+18.10%) | 2,727,000 |
4 Oct 2010 | MYR | 2.458 | 2.47 | 2.1 | 2.1 | 2.1 | -0.358 (-14.56%) | 1,640,000 |
1 Oct 2010 | MYR | 2.46 | 2.462 | 2.432 | 2.458 | 2.458 | +0.028 (+1.15%) | 1,395,000 |
30 Sep 2010 | MYR | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | +0.016 (+0.66%) | 431,600 |
29 Sep 2010 | MYR | 2.41 | 2.422 | 2.41 | 2.414 | 2.414 | +0.004 (+0.17%) | 4,652,000 |
28 Sep 2010 | MYR | 2.41 | 2.412 | 2.406 | 2.41 | 2.41 | 0.0 (0.0%) | 9,120,000 |
27 Sep 2010 | MYR | 2.408 | 2.418 | 2.408 | 2.41 | 2.41 | +0.01 (+0.42%) | 13,277,000 |
24 Sep 2010 | MYR | 2.39 | 2.406 | 2.39 | 2.4 | 2.4 | +0.01 (+0.42%) | 10,970,000 |
23 Sep 2010 | MYR | 2.456 | 2.456 | 2.388 | 2.39 | 2.39 | -0.068 (-2.77%) | 1,570,000 |
22 Sep 2010 | MYR | 2.458 | 2.47 | 2.456 | 2.458 | 2.458 | +0.002 (+0.08%) | 1,806,000 |
21 Sep 2010 | MYR | 2.44 | 2.456 | 2.44 | 2.456 | 2.456 | +0.016 (+0.66%) | 2,341,000 |
20 Sep 2010 | MYR | 2.478 | 2.478 | 2.436 | 2.44 | 2.44 | -0.03 (-1.21%) | 3,098,000 |
17 Sep 2010 | MYR | 2.48 | 2.5 | 2.462 | 2.47 | 2.47 | -0.01 (-0.40%) | 2,832,000 |
15 Sep 2010 | MYR | 2.482 | 2.482 | 2.47 | 2.48 | 2.48 | -0.002 (-0.08%) | 1,330,000 |
14 Sep 2010 | MYR | 2.486 | 2.486 | 2.48 | 2.482 | 2.482 | -0.004 (-0.16%) | 3,430,000 |
13 Sep 2010 | MYR | 2.49 | 2.492 | 2.476 | 2.486 | 2.486 | -0.002 (-0.08%) | 4,693,000 |