Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2010 | MYR | 2.49 | 2.498 | 2.488 | 2.488 | 2.488 | +0.002 (+0.08%) | 2,372,000 |
8 Sep 2010 | MYR | 2.456 | 2.492 | 2.456 | 2.486 | 2.486 | 0.0 (0.0%) | 1,772,000 |
7 Sep 2010 | MYR | 2.47 | 2.5 | 2.47 | 2.486 | 2.486 | +0.02 (+0.81%) | 6,721,000 |
6 Sep 2010 | MYR | 2.464 | 2.468 | 2.45 | 2.466 | 2.466 | +0.002 (+0.08%) | 1,292,000 |
3 Sep 2010 | MYR | 2.464 | 2.468 | 2.462 | 2.464 | 2.464 | 0.0 (0.0%) | 3,304,000 |
2 Sep 2010 | MYR | 2.472 | 2.478 | 2.46 | 2.464 | 2.464 | -0.002 (-0.08%) | 4,615,000 |
1 Sep 2010 | MYR | 2.48 | 2.49 | 2.432 | 2.466 | 2.466 | -0.008 (-0.32%) | 5,770,000 |
30 Aug 2010 | MYR | 2.476 | 2.478 | 2.45 | 2.474 | 2.474 | -0.006 (-0.24%) | 2,479,000 |
27 Aug 2010 | MYR | 2.42 | 2.5 | 2.42 | 2.48 | 2.48 | 0.0 (0.0%) | 6,263,000 |
26 Aug 2010 | MYR | 2.414 | 2.48 | 2.412 | 2.48 | 2.48 | +0.03 (+1.22%) | 1,005,000 |
25 Aug 2010 | MYR | 2.464 | 2.478 | 2.45 | 2.45 | 2.45 | -0.024 (-0.97%) | 4,705,000 |
24 Aug 2010 | MYR | 2.458 | 2.474 | 2.4 | 2.474 | 2.474 | +0.004 (+0.16%) | 3,007,000 |
23 Aug 2010 | MYR | 2.472 | 2.472 | 2.43 | 2.47 | 2.47 | +0.002 (+0.08%) | 1,809,000 |
20 Aug 2010 | MYR | 2.47 | 2.474 | 2.45 | 2.468 | 2.468 | -0.002 (-0.08%) | 1,565,000 |
19 Aug 2010 | MYR | 2.47 | 2.474 | 2.464 | 2.47 | 2.47 | 0.0 (0.0%) | 6,735,000 |
18 Aug 2010 | MYR | 2.468 | 2.47 | 2.46 | 2.47 | 2.47 | +0.002 (+0.08%) | 1,262,000 |
17 Aug 2010 | MYR | 2.462 | 2.474 | 2.462 | 2.468 | 2.468 | -0.002 (-0.08%) | 1,880,000 |
16 Aug 2010 | MYR | 2.468 | 2.47 | 2.468 | 2.47 | 2.47 | +0.01 (+0.41%) | 178,000 |
13 Aug 2010 | MYR | 2.462 | 2.472 | 2.456 | 2.46 | 2.46 | -0.008 (-0.32%) | 1,770,000 |
12 Aug 2010 | MYR | 2.42 | 2.468 | 2.35 | 2.468 | 2.468 | +0.032 (+1.31%) | 2,299,000 |
11 Aug 2010 | MYR | 2.468 | 2.47 | 2.38 | 2.436 | 2.436 | -0.036 (-1.46%) | 2,433,000 |
10 Aug 2010 | MYR | 2.472 | 2.472 | 2.47 | 2.472 | 2.472 | 0.0 (0.0%) | 3,462,000 |
9 Aug 2010 | MYR | 2.456 | 2.474 | 2.456 | 2.472 | 2.472 | +0.002 (+0.08%) | 1,447,000 |
6 Aug 2010 | MYR | 2.46 | 2.472 | 2.46 | 2.47 | 2.47 | +0.002 (+0.08%) | 1,443,000 |
5 Aug 2010 | MYR | 2.47 | 2.472 | 2.466 | 2.468 | 2.468 | -0.002 (-0.08%) | 1,916,000 |
4 Aug 2010 | MYR | 2.46 | 2.47 | 2.46 | 2.47 | 2.47 | +0.002 (+0.08%) | 3,269,000 |
3 Aug 2010 | MYR | 2.468 | 2.468 | 2.45 | 2.468 | 2.468 | +0.002 (+0.08%) | 2,941,000 |
2 Aug 2010 | MYR | 2.468 | 2.47 | 2.462 | 2.466 | 2.466 | -0.004 (-0.16%) | 2,271,000 |
30 Jul 2010 | MYR | 2.468 | 2.47 | 2.456 | 2.47 | 2.47 | +0.002 (+0.08%) | 6,456,000 |
29 Jul 2010 | MYR | 2.446 | 2.468 | 2.446 | 2.468 | 2.468 | +0.022 (+0.90%) | 2,550,000 |