Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2010 | MYR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 17,000 |
11 Jun 2010 | MYR | 4 | 4 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 25,000 |
10 Jun 2010 | MYR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 5,000 |
9 Jun 2010 | MYR | 4 | 4 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 34,900 |
8 Jun 2010 | MYR | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | +0.07 (+1.79%) | 37,800 |
7 Jun 2010 | MYR | 3.92 | 3.94 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 96,600 |
4 Jun 2010 | MYR | 3.99 | 4 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 34,800 |
3 Jun 2010 | MYR | 4 | 4.04 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 181,800 |
2 Jun 2010 | MYR | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | +0.08 (+2.05%) | 50,300 |
1 Jun 2010 | MYR | 4.03 | 4.03 | 3.9 | 3.9 | 3.9 | -0.13 (-3.23%) | 270,900 |
31 May 2010 | MYR | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | -0.02 (-0.49%) | 69,900 |
27 May 2010 | MYR | 4 | 4.07 | 3.99 | 4.05 | 4.05 | +0.02 (+0.50%) | 288,900 |
26 May 2010 | MYR | 4.14 | 4.15 | 3.98 | 4.03 | 4.03 | -0.13 (-3.13%) | 533,200 |
25 May 2010 | MYR | 4.3 | 4.3 | 4.16 | 4.16 | 4.16 | -0.22 (-5.02%) | 146,400 |
24 May 2010 | MYR | 4.35 | 4.38 | 4.22 | 4.38 | 4.38 | +0.03 (+0.69%) | 15,100 |
21 May 2010 | MYR | 4.34 | 4.39 | 4.3 | 4.35 | 4.35 | -0.14 (-3.12%) | 165,500 |
20 May 2010 | MYR | 4.42 | 4.49 | 4.38 | 4.49 | 4.49 | +0.04 (+0.90%) | 104,300 |
19 May 2010 | MYR | 4.55 | 4.55 | 4.43 | 4.45 | 4.45 | -0.13 (-2.84%) | 60,500 |
18 May 2010 | MYR | 4.59 | 4.6 | 4.58 | 4.58 | 4.58 | -0.02 (-0.43%) | 19,800 |
17 May 2010 | MYR | 4.65 | 4.65 | 4.51 | 4.6 | 4.6 | -0.07 (-1.50%) | 45,300 |
14 May 2010 | MYR | 4.6 | 4.78 | 4.6 | 4.67 | 4.67 | +0.05 (+1.08%) | 143,400 |
13 May 2010 | MYR | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | +0.12 (+2.67%) | 112,000 |
12 May 2010 | MYR | 4.41 | 4.54 | 4.41 | 4.5 | 4.5 | +0.1 (+2.27%) | 91,000 |
11 May 2010 | MYR | 4.55 | 4.55 | 4.4 | 4.4 | 4.4 | -0.15 (-3.30%) | 47,000 |
10 May 2010 | MYR | 4.4 | 4.55 | 4.4 | 4.55 | 4.55 | +0.15 (+3.41%) | 65,600 |
7 May 2010 | MYR | 4.35 | 4.42 | 4.35 | 4.4 | 4.4 | -0.08 (-1.79%) | 110,500 |
6 May 2010 | MYR | 4.56 | 4.59 | 4.45 | 4.48 | 4.48 | -0.12 (-2.61%) | 91,000 |
5 May 2010 | MYR | 4.62 | 4.64 | 4.56 | 4.6 | 4.6 | -0.04 (-0.86%) | 71,900 |
4 May 2010 | MYR | 4.77 | 4.77 | 4.64 | 4.64 | 4.64 | -0.16 (-3.33%) | 66,400 |
3 May 2010 | MYR | 4.76 | 4.8 | 4.74 | 4.8 | 4.8 | +0.04 (+0.84%) | 87,600 |