Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2010 | MYR | 0.3639 | 0.3639 | 0.3525 | 0.3525 | 0.3525 | -0.011 (-3.13%) | 1,444,767 |
13 Oct 2010 | MYR | 0.3696 | 0.3696 | 0.361 | 0.3639 | 0.3639 | -0.006 (-1.54%) | 1,464,115 |
12 Oct 2010 | MYR | 0.3781 | 0.3781 | 0.3639 | 0.3696 | 0.3696 | -0.006 (-1.49%) | 1,765,943 |
11 Oct 2010 | MYR | 0.3582 | 0.3781 | 0.3582 | 0.3752 | 0.3752 | +0.023 (+6.44%) | 4,850,717 |
8 Oct 2010 | MYR | 0.3468 | 0.3525 | 0.3468 | 0.3525 | 0.3525 | +0.003 (+0.80%) | 785,176 |
7 Oct 2010 | MYR | 0.3468 | 0.3497 | 0.344 | 0.3497 | 0.3497 | +0.003 (+0.84%) | 950,865 |
6 Oct 2010 | MYR | 0.3411 | 0.3468 | 0.3383 | 0.3468 | 0.3468 | +0.014 (+4.27%) | 1,434,565 |
5 Oct 2010 | MYR | 0.3354 | 0.3383 | 0.3326 | 0.3326 | 0.3326 | -0.003 (-0.83%) | 559,684 |
4 Oct 2010 | MYR | 0.3241 | 0.3411 | 0.3241 | 0.3354 | 0.3354 | +0.014 (+4.42%) | 1,773,331 |
1 Oct 2010 | MYR | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 0.0 (0.0%) | 438,671 |
30 Sep 2010 | MYR | 0.3241 | 0.3241 | 0.3212 | 0.3212 | 0.3212 | 0.0 (0.0%) | 318,010 |
29 Sep 2010 | MYR | 0.3212 | 0.3212 | 0.3184 | 0.3212 | 0.3212 | +0.003 (+0.88%) | 138,601 |
28 Sep 2010 | MYR | 0.3184 | 0.3212 | 0.3155 | 0.3184 | 0.3184 | 0.0 (0.0%) | 1,000,467 |
27 Sep 2010 | MYR | 0.3212 | 0.3212 | 0.3184 | 0.3184 | 0.3184 | +0.003 (+0.92%) | 238,859 |
24 Sep 2010 | MYR | 0.3155 | 0.3184 | 0.3127 | 0.3155 | 0.3155 | -0.003 (-0.91%) | 214,938 |
23 Sep 2010 | MYR | 0.3241 | 0.3241 | 0.3184 | 0.3184 | 0.3184 | -0.003 (-0.87%) | 369,018 |
22 Sep 2010 | MYR | 0.3184 | 0.3269 | 0.3184 | 0.3212 | 0.3212 | +0.003 (+0.88%) | 456,964 |
21 Sep 2010 | MYR | 0.3241 | 0.3241 | 0.3127 | 0.3184 | 0.3184 | 0.0 (0.0%) | 293,737 |
20 Sep 2010 | MYR | 0.3155 | 0.3184 | 0.3155 | 0.3184 | 0.3184 | +0.003 (+0.92%) | 184,333 |
17 Sep 2010 | MYR | 0.3184 | 0.3184 | 0.3155 | 0.3155 | 0.3155 | -0.003 (-0.91%) | 66,838 |
15 Sep 2010 | MYR | 0.3241 | 0.3241 | 0.3155 | 0.3184 | 0.3184 | 0.0 (0.0%) | 542,799 |
14 Sep 2010 | MYR | 0.3155 | 0.3241 | 0.3155 | 0.3184 | 0.3184 | -0.003 (-0.87%) | 692,306 |
13 Sep 2010 | MYR | 0.3099 | 0.3212 | 0.307 | 0.3212 | 0.3212 | +0.017 (+5.59%) | 275,093 |
9 Sep 2010 | MYR | 0.307 | 0.307 | 0.3042 | 0.3042 | 0.3042 | -0.003 (-0.91%) | 10,553 |
8 Sep 2010 | MYR | 0.3042 | 0.307 | 0.3042 | 0.307 | 0.307 | 0.0 (0.0%) | 148,100 |
7 Sep 2010 | MYR | 0.2985 | 0.3099 | 0.2985 | 0.307 | 0.307 | +0.011 (+3.86%) | 352,485 |
6 Sep 2010 | MYR | 0.3013 | 0.3013 | 0.2956 | 0.2956 | 0.2956 | -0.003 (-0.97%) | 141,064 |
3 Sep 2010 | MYR | 0.2956 | 0.3042 | 0.2956 | 0.2985 | 0.2985 | 0.0 (0.0%) | 346,153 |
2 Sep 2010 | MYR | 0.2928 | 0.3013 | 0.2928 | 0.2985 | 0.2985 | +0.009 (+2.93%) | 442,893 |
1 Sep 2010 | MYR | 0.3042 | 0.3042 | 0.29 | 0.29 | 0.29 | -0.014 (-4.67%) | 1,110,574 |