Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2010 | MYR | 0.5357 | 0.5357 | 0.5271 | 0.5314 | 0.5314 | -0.004 (-0.80%) | 98,000 |
14 Sep 2010 | MYR | 0.5271 | 0.54 | 0.5271 | 0.5357 | 0.5357 | +0.013 (+2.45%) | 165,200 |
13 Sep 2010 | MYR | 0.5186 | 0.5229 | 0.5186 | 0.5229 | 0.5229 | +0.004 (+0.83%) | 25,433 |
9 Sep 2010 | MYR | 0.5143 | 0.5186 | 0.5143 | 0.5186 | 0.5186 | 0.0 (0.0%) | 123,666 |
8 Sep 2010 | MYR | 0.5186 | 0.5186 | 0.51 | 0.5186 | 0.5186 | 0.0 (0.0%) | 113,400 |
7 Sep 2010 | MYR | 0.5143 | 0.5186 | 0.51 | 0.5186 | 0.5186 | 0.0 (0.0%) | 76,066 |
6 Sep 2010 | MYR | 0.5271 | 0.5271 | 0.51 | 0.5186 | 0.5186 | -0.004 (-0.82%) | 182,000 |
3 Sep 2010 | MYR | 0.5143 | 0.5314 | 0.5143 | 0.5229 | 0.5229 | +0.009 (+1.67%) | 438,433 |
2 Sep 2010 | MYR | 0.5143 | 0.5143 | 0.5057 | 0.5143 | 0.5143 | 0.0 (0.0%) | 367,733 |
1 Sep 2010 | MYR | 0.5186 | 0.5186 | 0.5057 | 0.5143 | 0.5143 | -0.013 (-2.43%) | 479,033 |
30 Aug 2010 | MYR | 0.5271 | 0.5314 | 0.5143 | 0.5271 | 0.5271 | -0.004 (-0.81%) | 185,033 |
27 Aug 2010 | MYR | 0.5314 | 0.5314 | 0.5271 | 0.5314 | 0.5314 | -0.009 (-1.59%) | 161,233 |
26 Aug 2010 | MYR | 0.5271 | 0.54 | 0.5271 | 0.54 | 0.54 | 0.0 (0.0%) | 122,266 |
25 Aug 2010 | MYR | 0.5443 | 0.5443 | 0.5314 | 0.54 | 0.54 | -0.009 (-1.57%) | 607,833 |
24 Aug 2010 | MYR | 0.5529 | 0.5529 | 0.5443 | 0.5486 | 0.5486 | -0.009 (-1.53%) | 411,366 |
23 Aug 2010 | MYR | 0.5614 | 0.5657 | 0.5529 | 0.5571 | 0.5571 | -0.009 (-1.52%) | 324,566 |
20 Aug 2010 | MYR | 0.5614 | 0.5657 | 0.5571 | 0.5657 | 0.5657 | 0.0 (0.0%) | 149,566 |
19 Aug 2010 | MYR | 0.5614 | 0.5657 | 0.5571 | 0.5657 | 0.5657 | -0.004 (-0.75%) | 294,933 |
18 Aug 2010 | MYR | 0.5657 | 0.57 | 0.5614 | 0.57 | 0.57 | 0.0 (0.0%) | 137,200 |
17 Aug 2010 | MYR | 0.57 | 0.5786 | 0.5657 | 0.57 | 0.57 | 0.0 (0.0%) | 421,633 |
16 Aug 2010 | MYR | 0.5614 | 0.57 | 0.5571 | 0.57 | 0.57 | +0.004 (+0.76%) | 138,600 |
13 Aug 2010 | MYR | 0.5529 | 0.57 | 0.5529 | 0.5657 | 0.5657 | +0.013 (+2.32%) | 1,604,400 |
12 Aug 2010 | MYR | 0.5529 | 0.5529 | 0.54 | 0.5529 | 0.5529 | -0.004 (-0.75%) | 234,500 |
11 Aug 2010 | MYR | 0.5657 | 0.5657 | 0.5529 | 0.5571 | 0.5571 | -0.017 (-2.99%) | 858,433 |
10 Aug 2010 | MYR | 0.5871 | 0.5871 | 0.57 | 0.5743 | 0.5743 | 0.0 (0.0%) | 713,066 |
9 Aug 2010 | MYR | 0.5786 | 0.5786 | 0.57 | 0.5743 | 0.5743 | -0.013 (-2.18%) | 498,166 |
6 Aug 2010 | MYR | 0.5914 | 0.5914 | 0.5786 | 0.5871 | 0.5871 | -0.004 (-0.73%) | 269,733 |
5 Aug 2010 | MYR | 0.6 | 0.6043 | 0.5657 | 0.5914 | 0.5914 | -0.013 (-2.13%) | 1,359,400 |
4 Aug 2010 | MYR | 0.5957 | 0.6043 | 0.5914 | 0.6043 | 0.6043 | -0.017 (-2.75%) | 437,966 |
3 Aug 2010 | MYR | 0.6214 | 0.6214 | 0.5957 | 0.6214 | 0.6214 | +0.004 (+0.70%) | 1,411,433 |