Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | MYR | 2.6 | 2.62 | 2.58 | 2.62 | 2.62 | +0.03 (+1.16%) | 89,000 |
14 Jul 2010 | MYR | 2.6 | 2.62 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 67,900 |
13 Jul 2010 | MYR | 2.6 | 2.6 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 11,000 |
12 Jul 2010 | MYR | 2.55 | 2.61 | 2.55 | 2.59 | 2.59 | +0.02 (+0.78%) | 28,500 |
9 Jul 2010 | MYR | 2.54 | 2.57 | 2.54 | 2.57 | 2.57 | +0.03 (+1.18%) | 36,900 |
8 Jul 2010 | MYR | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 49,000 |
7 Jul 2010 | MYR | 2.54 | 2.55 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 29,900 |
6 Jul 2010 | MYR | 2.5 | 2.55 | 2.5 | 2.54 | 2.54 | 0.0 (0.0%) | 29,000 |
5 Jul 2010 | MYR | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.03 (-1.17%) | 5,000 |
2 Jul 2010 | MYR | 2.58 | 2.58 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 8,100 |
1 Jul 2010 | MYR | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 6,000 |
30 Jun 2010 | MYR | 2.57 | 2.58 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 28,000 |
29 Jun 2010 | MYR | 2.61 | 2.61 | 2.59 | 2.59 | 2.59 | +0.01 (+0.39%) | 33,000 |
28 Jun 2010 | MYR | 2.61 | 2.61 | 2.58 | 2.58 | 2.58 | -0.17 (-6.18%) | 31,000 |
25 Jun 2010 | MYR | 2.76 | 2.77 | 2.75 | 2.75 | 2.75 | -0.01 (-0.36%) | 179,100 |
24 Jun 2010 | MYR | 2.77 | 2.79 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 129,200 |
23 Jun 2010 | MYR | 2.79 | 2.8 | 2.76 | 2.76 | 2.76 | -0.03 (-1.08%) | 202,600 |
22 Jun 2010 | MYR | 2.78 | 2.81 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 110,500 |
21 Jun 2010 | MYR | 2.79 | 2.8 | 2.78 | 2.79 | 2.79 | +0.02 (+0.72%) | 118,000 |
18 Jun 2010 | MYR | 2.72 | 2.78 | 2.72 | 2.77 | 2.77 | +0.05 (+1.84%) | 78,000 |
17 Jun 2010 | MYR | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 33,000 |
16 Jun 2010 | MYR | 2.7 | 2.71 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 69,600 |
15 Jun 2010 | MYR | 2.72 | 2.72 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 82,100 |
14 Jun 2010 | MYR | 2.68 | 2.72 | 2.68 | 2.7 | 2.7 | +0.05 (+1.89%) | 38,000 |
11 Jun 2010 | MYR | 2.65 | 2.66 | 2.64 | 2.65 | 2.65 | +0.01 (+0.38%) | 183,600 |
10 Jun 2010 | MYR | 2.64 | 2.64 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 113,500 |
9 Jun 2010 | MYR | 2.63 | 2.64 | 2.63 | 2.64 | 2.64 | +0.01 (+0.38%) | 184,700 |
8 Jun 2010 | MYR | 2.64 | 2.64 | 2.63 | 2.63 | 2.63 | -0.01 (-0.38%) | 88,700 |
7 Jun 2010 | MYR | 2.64 | 2.64 | 2.63 | 2.64 | 2.64 | -0.01 (-0.38%) | 148,000 |
4 Jun 2010 | MYR | 2.64 | 2.66 | 2.64 | 2.65 | 2.65 | +0.05 (+1.92%) | 376,500 |