Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2010 | MYR | 4.41 | 4.48 | 4.41 | 4.46 | 4.46 | +0.06 (+1.36%) | 52,500 |
23 Jul 2010 | MYR | 4.46 | 4.46 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 30,300 |
22 Jul 2010 | MYR | 4.46 | 4.49 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 155,300 |
21 Jul 2010 | MYR | 4.45 | 4.47 | 4.45 | 4.46 | 4.46 | +0.01 (+0.22%) | 92,800 |
20 Jul 2010 | MYR | 4.43 | 4.46 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 92,000 |
19 Jul 2010 | MYR | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 146,100 |
16 Jul 2010 | MYR | 4.41 | 4.52 | 4.41 | 4.45 | 4.45 | +0.06 (+1.37%) | 307,200 |
15 Jul 2010 | MYR | 4.38 | 4.42 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 86,900 |
14 Jul 2010 | MYR | 4.38 | 4.38 | 4.32 | 4.38 | 4.38 | +0.02 (+0.46%) | 51,000 |
13 Jul 2010 | MYR | 4.2 | 4.43 | 4.2 | 4.36 | 4.36 | +0.16 (+3.81%) | 181,500 |
12 Jul 2010 | MYR | 4.13 | 4.2 | 4.13 | 4.2 | 4.2 | +0.07 (+1.69%) | 48,000 |
9 Jul 2010 | MYR | 4.11 | 4.13 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 14,100 |
8 Jul 2010 | MYR | 4.1 | 4.13 | 4.1 | 4.13 | 4.13 | +0.04 (+0.98%) | 48,700 |
7 Jul 2010 | MYR | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.01 (-0.24%) | 10,500 |
6 Jul 2010 | MYR | 4.1 | 4.1 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 24,500 |
5 Jul 2010 | MYR | 4.1 | 4.1 | 4.09 | 4.09 | 4.09 | -0.03 (-0.73%) | 7,000 |
2 Jul 2010 | MYR | 4.1 | 4.12 | 4.1 | 4.12 | 4.12 | +0.04 (+0.98%) | 28,700 |
1 Jul 2010 | MYR | 4.11 | 4.11 | 4.06 | 4.08 | 4.08 | -0.05 (-1.21%) | 39,500 |
30 Jun 2010 | MYR | 4.1 | 4.13 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 20,000 |
29 Jun 2010 | MYR | 4.15 | 4.17 | 4.13 | 4.13 | 4.13 | -0.03 (-0.72%) | 84,200 |
28 Jun 2010 | MYR | 4.14 | 4.16 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 56,500 |
25 Jun 2010 | MYR | 4.11 | 4.13 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 44,200 |
24 Jun 2010 | MYR | 4.11 | 4.16 | 4.11 | 4.12 | 4.12 | +0.01 (+0.24%) | 46,500 |
23 Jun 2010 | MYR | 4.12 | 4.12 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 46,000 |
22 Jun 2010 | MYR | 4.14 | 4.14 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 48,800 |
21 Jun 2010 | MYR | 4.1 | 4.16 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 68,000 |
18 Jun 2010 | MYR | 4.04 | 4.12 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 101,000 |
17 Jun 2010 | MYR | 4.02 | 4.04 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 61,000 |
16 Jun 2010 | MYR | 4 | 4.04 | 4 | 4.02 | 4.02 | +0.04 (+1.01%) | 89,100 |
15 Jun 2010 | MYR | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 50,600 |