Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2010 | MYR | 0.8233 | 0.9302 | 0.814 | 0.907 | 0.907 | +0.065 (+7.73%) | 19,862,775 |
29 Jun 2010 | MYR | 0.9302 | 0.9581 | 0.8372 | 0.8419 | 0.8419 | -0.07 (-7.65%) | 28,394,727 |
28 Jun 2010 | MYR | 0.8977 | 0.9395 | 0.8744 | 0.9116 | 0.9116 | +0.037 (+4.25%) | 21,756,925 |
25 Jun 2010 | MYR | 0.8093 | 0.8791 | 0.8093 | 0.8744 | 0.8744 | +0.074 (+9.30%) | 18,040,435 |
24 Jun 2010 | MYR | 0.7674 | 0.8372 | 0.7674 | 0.8 | 0.8 | +0.037 (+4.88%) | 14,904,337 |
23 Jun 2010 | MYR | 0.7628 | 0.7814 | 0.7488 | 0.7628 | 0.7628 | 0.0 (0.0%) | 4,172,397 |
22 Jun 2010 | MYR | 0.7442 | 0.7954 | 0.7256 | 0.7628 | 0.7628 | +0.019 (+2.50%) | 16,926,090 |
21 Jun 2010 | MYR | 0.6651 | 0.7581 | 0.6605 | 0.7442 | 0.7442 | +0.088 (+13.48%) | 19,269,590 |
18 Jun 2010 | MYR | 0.6605 | 0.6791 | 0.6512 | 0.6558 | 0.6558 | 0.0 (0.0%) | 3,883,007 |
17 Jun 2010 | MYR | 0.693 | 0.7023 | 0.6558 | 0.6558 | 0.6558 | -0.033 (-4.74%) | 6,257,575 |
16 Jun 2010 | MYR | 0.6186 | 0.6884 | 0.6186 | 0.6884 | 0.6884 | +0.084 (+13.84%) | 16,508,775 |
15 Jun 2010 | MYR | 0.7163 | 0.7163 | 0.6 | 0.6047 | 0.6047 | -0.112 (-15.58%) | 16,994,997 |
14 Jun 2010 | MYR | 0.7861 | 0.7861 | 0.707 | 0.7163 | 0.7163 | -0.07 (-8.88%) | 11,400,912 |
11 Jun 2010 | MYR | 0.8233 | 0.8279 | 0.7767 | 0.7861 | 0.7861 | -0.028 (-3.43%) | 7,039,637 |
10 Jun 2010 | MYR | 0.8465 | 0.8651 | 0.814 | 0.814 | 0.814 | -0.033 (-3.84%) | 6,729,930 |
9 Jun 2010 | MYR | 0.8512 | 0.8605 | 0.8372 | 0.8465 | 0.8465 | +0.019 (+2.25%) | 10,284,847 |
8 Jun 2010 | MYR | 0.7721 | 0.8465 | 0.7721 | 0.8279 | 0.8279 | +0.065 (+8.53%) | 17,565,285 |
7 Jun 2010 | MYR | 0.7349 | 0.7861 | 0.7256 | 0.7628 | 0.7628 | -0.014 (-1.79%) | 11,845,532 |
4 Jun 2010 | MYR | 0.7581 | 0.7814 | 0.7488 | 0.7767 | 0.7767 | +0.014 (+1.82%) | 9,982,665 |
3 Jun 2010 | MYR | 0.7116 | 0.7861 | 0.7023 | 0.7628 | 0.7628 | +0.06 (+8.61%) | 23,203,015 |
2 Jun 2010 | MYR | 0.6651 | 0.7209 | 0.6651 | 0.7023 | 0.7023 | +0.023 (+3.42%) | 6,146,635 |
1 Jun 2010 | MYR | 0.693 | 0.7163 | 0.6791 | 0.6791 | 0.6791 | -0.033 (-4.57%) | 3,145,557 |
31 May 2010 | MYR | 0.693 | 0.7209 | 0.6651 | 0.7116 | 0.7116 | +0.019 (+2.68%) | 8,676,325 |
27 May 2010 | MYR | 0.6884 | 0.7488 | 0.6884 | 0.693 | 0.693 | +0.014 (+2.05%) | 25,697,767 |
26 May 2010 | MYR | 0.5395 | 0.6791 | 0.5349 | 0.6791 | 0.6791 | +0.144 (+26.96%) | 8,576,887 |
25 May 2010 | MYR | 0.5814 | 0.6 | 0.5209 | 0.5349 | 0.5349 | -0.046 (-8.00%) | 8,954,750 |
24 May 2010 | MYR | 0.5023 | 0.5907 | 0.5023 | 0.5814 | 0.5814 | +0.084 (+16.82%) | 20,039,075 |
21 May 2010 | MYR | 0.4744 | 0.5116 | 0.4744 | 0.4977 | 0.4977 | +0.005 (+0.95%) | 7,973,382 |
20 May 2010 | MYR | 0.4419 | 0.507 | 0.4419 | 0.493 | 0.493 | +0.056 (+12.76%) | 17,528,197 |
19 May 2010 | MYR | 0.4326 | 0.4465 | 0.4326 | 0.4372 | 0.4372 | +0.009 (+2.17%) | 3,660,697 |