Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2010 | MYR | 0.355 | 0.3725 | 0.355 | 0.3675 | 0.3675 | +0.015 (+4.26%) | 850,000 |
23 Jun 2010 | MYR | 0.3525 | 0.3575 | 0.3525 | 0.3525 | 0.3525 | -0.003 (-0.70%) | 140,000 |
22 Jun 2010 | MYR | 0.3525 | 0.3575 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 561,600 |
21 Jun 2010 | MYR | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | +0.007 (+2.16%) | 619,800 |
18 Jun 2010 | MYR | 0.34 | 0.3475 | 0.335 | 0.3475 | 0.3475 | +0.01 (+2.96%) | 614,000 |
17 Jun 2010 | MYR | 0.3375 | 0.3375 | 0.3325 | 0.3375 | 0.3375 | 0.0 (0.0%) | 238,400 |
16 Jun 2010 | MYR | 0.3325 | 0.3425 | 0.325 | 0.3375 | 0.3375 | +0.007 (+2.27%) | 248,000 |
15 Jun 2010 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | +0.003 (+0.76%) | 341,800 |
14 Jun 2010 | MYR | 0.3375 | 0.3375 | 0.3275 | 0.3275 | 0.3275 | -0.007 (-2.24%) | 348,400 |
11 Jun 2010 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 180,000 |
10 Jun 2010 | MYR | 0.3325 | 0.335 | 0.3325 | 0.335 | 0.335 | -0.005 (-1.47%) | 152,000 |
9 Jun 2010 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 313,800 |
8 Jun 2010 | MYR | 0.3425 | 0.3475 | 0.3425 | 0.345 | 0.345 | +0.003 (+0.73%) | 556,200 |
7 Jun 2010 | MYR | 0.325 | 0.3425 | 0.32 | 0.3425 | 0.3425 | +0.013 (+3.79%) | 329,400 |
4 Jun 2010 | MYR | 0.3425 | 0.3425 | 0.3275 | 0.33 | 0.33 | -0.013 (-3.65%) | 331,800 |
3 Jun 2010 | MYR | 0.35 | 0.36 | 0.3425 | 0.3425 | 0.3425 | +0.003 (+0.74%) | 382,000 |
2 Jun 2010 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | -0.007 (-2.16%) | 607,600 |
1 Jun 2010 | MYR | 0.36 | 0.36 | 0.34 | 0.3475 | 0.3475 | -0.02 (-5.44%) | 813,800 |
31 May 2010 | MYR | 0.365 | 0.395 | 0.36 | 0.3675 | 0.3675 | +0.013 (+3.52%) | 1,614,200 |
27 May 2010 | MYR | 0.315 | 0.3575 | 0.315 | 0.355 | 0.355 | +0.037 (+11.81%) | 1,525,400 |
26 May 2010 | MYR | 0.325 | 0.3425 | 0.285 | 0.3175 | 0.3175 | 0.0 (0.0%) | 1,920,400 |
25 May 2010 | MYR | 0.39 | 0.39 | 0.31 | 0.3175 | 0.3175 | -0.07 (-18.06%) | 2,465,000 |
24 May 2010 | MYR | 0.3925 | 0.3975 | 0.3875 | 0.3875 | 0.3875 | -0.005 (-1.27%) | 787,200 |
21 May 2010 | MYR | 0.395 | 0.395 | 0.3825 | 0.3925 | 0.3925 | -0.007 (-1.88%) | 2,052,600 |
20 May 2010 | MYR | 0.39 | 0.4125 | 0.39 | 0.4 | 0.4 | +0.022 (+5.96%) | 2,110,600 |
19 May 2010 | MYR | 0.37 | 0.4 | 0.365 | 0.3775 | 0.3775 | +0.013 (+3.42%) | 3,511,400 |
18 May 2010 | MYR | 0.36 | 0.365 | 0.3575 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,056,400 |
17 May 2010 | MYR | 0.3625 | 0.37 | 0.355 | 0.36 | 0.36 | -0.003 (-0.69%) | 1,184,200 |
14 May 2010 | MYR | 0.345 | 0.375 | 0.3425 | 0.3625 | 0.3625 | +0.02 (+5.84%) | 2,881,400 |
13 May 2010 | MYR | 0.34 | 0.3475 | 0.3325 | 0.3425 | 0.3425 | +0.007 (+2.24%) | 2,351,800 |