Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2010 | MYR | 4.95 | 4.95 | 4.9 | 4.91 | 4.91 | 0.0 (0.0%) | 3,399,500 |
14 Jun 2010 | MYR | 4.93 | 4.96 | 4.9 | 4.91 | 4.91 | -0.02 (-0.41%) | 3,443,200 |
11 Jun 2010 | MYR | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -0.02 (-0.40%) | 5,858,200 |
10 Jun 2010 | MYR | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | 0.0 (0.0%) | 1,762,700 |
9 Jun 2010 | MYR | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | +0.03 (+0.61%) | 2,585,700 |
8 Jun 2010 | MYR | 4.84 | 4.95 | 4.84 | 4.92 | 4.92 | +0.02 (+0.41%) | 4,469,500 |
7 Jun 2010 | MYR | 4.92 | 4.97 | 4.88 | 4.9 | 4.9 | -0.05 (-1.01%) | 3,136,800 |
4 Jun 2010 | MYR | 4.9 | 4.95 | 4.9 | 4.95 | 4.95 | -0.01 (-0.20%) | 3,849,000 |
3 Jun 2010 | MYR | 4.96 | 4.98 | 4.91 | 4.96 | 4.96 | +0.06 (+1.22%) | 4,507,800 |
2 Jun 2010 | MYR | 4.9 | 4.92 | 4.88 | 4.9 | 4.9 | 0.0 (0.0%) | 4,485,500 |
1 Jun 2010 | MYR | 4.85 | 4.9 | 4.84 | 4.9 | 4.9 | +0.01 (+0.20%) | 4,405,400 |
31 May 2010 | MYR | 4.82 | 4.9 | 4.82 | 4.89 | 4.89 | +0.1 (+2.09%) | 7,203,200 |
27 May 2010 | MYR | 4.69 | 4.8 | 4.68 | 4.79 | 4.79 | +0.08 (+1.70%) | 1,542,400 |
26 May 2010 | MYR | 4.69 | 4.73 | 4.66 | 4.71 | 4.71 | +0.06 (+1.29%) | 12,623,500 |
25 May 2010 | MYR | 4.82 | 4.82 | 4.65 | 4.65 | 4.65 | -0.19 (-3.93%) | 9,650,800 |
24 May 2010 | MYR | 4.87 | 4.87 | 4.82 | 4.84 | 4.84 | -0.03 (-0.62%) | 4,331,400 |
21 May 2010 | MYR | 4.88 | 4.9 | 4.81 | 4.87 | 4.87 | -0.06 (-1.22%) | 6,487,100 |
20 May 2010 | MYR | 4.88 | 4.93 | 4.84 | 4.93 | 4.93 | +0.07 (+1.44%) | 7,149,700 |
19 May 2010 | MYR | 4.99 | 4.99 | 4.86 | 4.86 | 4.86 | -0.14 (-2.80%) | 8,365,200 |
18 May 2010 | MYR | 5 | 5.01 | 4.98 | 5 | 5 | -0.04 (-0.79%) | 4,546,300 |
17 May 2010 | MYR | 4.99 | 5.04 | 4.94 | 5.04 | 5.04 | +0.05 (+1.00%) | 2,458,800 |
14 May 2010 | MYR | 4.99 | 5 | 4.98 | 4.99 | 4.99 | -0.02 (-0.40%) | 1,787,600 |
13 May 2010 | MYR | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | +0.02 (+0.40%) | 2,146,200 |
12 May 2010 | MYR | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | 0.0 (0.0%) | 2,778,200 |
11 May 2010 | MYR | 4.94 | 5 | 4.94 | 4.99 | 4.99 | +0.01 (+0.20%) | 4,191,500 |
10 May 2010 | MYR | 4.96 | 5 | 4.94 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,471,800 |
7 May 2010 | MYR | 4.85 | 4.96 | 4.82 | 4.96 | 4.96 | 0.0 (0.0%) | 8,462,100 |
6 May 2010 | MYR | 4.97 | 4.97 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 5,007,200 |
5 May 2010 | MYR | 4.87 | 4.98 | 4.87 | 4.96 | 4.96 | 0.0 (0.0%) | 8,826,100 |
4 May 2010 | MYR | 4.98 | 4.98 | 4.93 | 4.96 | 4.96 | -0.01 (-0.20%) | 6,134,400 |