Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2010 | MYR | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -0.05 (-2.25%) | 40,000 |
22 Sep 2010 | MYR | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | +0.05 (+2.30%) | 50,200 |
21 Sep 2010 | MYR | 2.14 | 2.18 | 2.1 | 2.17 | 2.17 | +0.07 (+3.33%) | 144,100 |
20 Sep 2010 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 3,000 |
14 Sep 2010 | MYR | 2.07 | 2.15 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 28,200 |
8 Sep 2010 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.03 (-1.43%) | 1,000 |
7 Sep 2010 | MYR | 2.1 | 2.1 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 37,000 |
6 Sep 2010 | MYR | 2.07 | 2.1 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 13,000 |
3 Sep 2010 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | +0.01 (+0.49%) | 21,400 |
1 Sep 2010 | MYR | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -0.08 (-3.74%) | 26,000 |
30 Aug 2010 | MYR | 2.13 | 2.14 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 15,600 |
27 Aug 2010 | MYR | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 31,800 |
26 Aug 2010 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 2,000 |
25 Aug 2010 | MYR | 2.15 | 2.19 | 2.15 | 2.15 | 2.15 | -0.04 (-1.83%) | 12,000 |
24 Aug 2010 | MYR | 2.2 | 2.22 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 83,000 |
23 Aug 2010 | MYR | 2.17 | 2.2 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 295,000 |
20 Aug 2010 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 10,000 |
19 Aug 2010 | MYR | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 10,000 |
18 Aug 2010 | MYR | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 6,000 |
17 Aug 2010 | MYR | 2.18 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 35,000 |
16 Aug 2010 | MYR | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | +0.02 (+0.93%) | 26,000 |
13 Aug 2010 | MYR | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | -0.04 (-1.82%) | 25,500 |
12 Aug 2010 | MYR | 2.12 | 2.2 | 2.12 | 2.2 | 2.2 | +0.04 (+1.85%) | 1,700 |
11 Aug 2010 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.02 (-0.92%) | 3,000 |
10 Aug 2010 | MYR | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 30,000 |
9 Aug 2010 | MYR | 2.18 | 2.2 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 54,000 |
6 Aug 2010 | MYR | 2.19 | 2.2 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 27,000 |
5 Aug 2010 | MYR | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 44,000 |
4 Aug 2010 | MYR | 2.26 | 2.26 | 2.19 | 2.2 | 2.2 | -0.09 (-3.93%) | 266,100 |
3 Aug 2010 | MYR | 2.22 | 2.29 | 2.21 | 2.29 | 2.29 | +0.09 (+4.09%) | 482,200 |