Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2010 | MYR | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | +0.04 (+2.26%) | 169,800 |
27 Oct 2010 | MYR | 1.81 | 1.87 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,127,700 |
26 Oct 2010 | MYR | 1.7 | 1.81 | 1.7 | 1.79 | 1.79 | +0.11 (+6.55%) | 1,238,900 |
25 Oct 2010 | MYR | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | +0.03 (+1.82%) | 517,700 |
22 Oct 2010 | MYR | 1.58 | 1.7 | 1.58 | 1.65 | 1.65 | +0.06 (+3.77%) | 548,800 |
21 Oct 2010 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 94,700 |
20 Oct 2010 | MYR | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 222,000 |
19 Oct 2010 | MYR | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 151,000 |
18 Oct 2010 | MYR | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 296,600 |
15 Oct 2010 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 252,600 |
14 Oct 2010 | MYR | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -0.06 (-3.68%) | 411,600 |
13 Oct 2010 | MYR | 1.6 | 1.65 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 699,000 |
12 Oct 2010 | MYR | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 1,085,900 |
11 Oct 2010 | MYR | 1.66 | 1.71 | 1.61 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,093,300 |
8 Oct 2010 | MYR | 1.55 | 1.67 | 1.53 | 1.66 | 1.66 | +0.15 (+9.93%) | 2,193,000 |
7 Oct 2010 | MYR | 1.44 | 1.54 | 1.43 | 1.51 | 1.51 | +0.07 (+4.86%) | 1,202,100 |
6 Oct 2010 | MYR | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 137,000 |
5 Oct 2010 | MYR | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 117,000 |
4 Oct 2010 | MYR | 1.4 | 1.45 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 77,000 |
1 Oct 2010 | MYR | 1.4 | 1.44 | 1.38 | 1.44 | 1.44 | +0.01 (+0.70%) | 200,100 |
30 Sep 2010 | MYR | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 116,900 |
29 Sep 2010 | MYR | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | +0.03 (+2.14%) | 205,900 |
28 Sep 2010 | MYR | 1.42 | 1.44 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 235,000 |
27 Sep 2010 | MYR | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | +0.04 (+2.88%) | 545,000 |
24 Sep 2010 | MYR | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 320,000 |
23 Sep 2010 | MYR | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | +0.03 (+2.22%) | 68,000 |
22 Sep 2010 | MYR | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 118,000 |
21 Sep 2010 | MYR | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 332,600 |
20 Sep 2010 | MYR | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 133,000 |
17 Sep 2010 | MYR | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 98,000 |