Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2010 | MYR | 5.25 | 5.3 | 5.25 | 5.27 | 5.27 | -0.03 (-0.57%) | 5,000 |
29 Jul 2010 | MYR | 5.3 | 5.3 | 5.26 | 5.3 | 5.3 | 0.0 (0.0%) | 33,100 |
28 Jul 2010 | MYR | 5.25 | 5.3 | 5.24 | 5.3 | 5.3 | +0.05 (+0.95%) | 50,200 |
27 Jul 2010 | MYR | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 49,800 |
26 Jul 2010 | MYR | 5.3 | 5.31 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 72,000 |
23 Jul 2010 | MYR | 5.32 | 5.32 | 5.3 | 5.3 | 5.3 | -0.02 (-0.38%) | 43,400 |
22 Jul 2010 | MYR | 5.34 | 5.35 | 5.31 | 5.32 | 5.32 | +0.02 (+0.38%) | 228,000 |
21 Jul 2010 | MYR | 5.25 | 5.33 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 57,400 |
20 Jul 2010 | MYR | 5.3 | 5.31 | 5.3 | 5.3 | 5.3 | +0.01 (+0.19%) | 14,200 |
19 Jul 2010 | MYR | 5.29 | 5.35 | 5.29 | 5.29 | 5.29 | -0.01 (-0.19%) | 156,200 |
16 Jul 2010 | MYR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 15,500 |
15 Jul 2010 | MYR | 5.2 | 5.3 | 5.2 | 5.3 | 5.3 | +0.08 (+1.53%) | 21,900 |
14 Jul 2010 | MYR | 5.2 | 5.22 | 5.19 | 5.22 | 5.22 | -0.99 (-15.94%) | 47,100 |
13 Jul 2010 | MYR | 6.24 | 6.25 | 6.2 | 6.21 | 6.21 | -0.05 (-0.80%) | 89,100 |
12 Jul 2010 | MYR | 6.26 | 6.26 | 6.22 | 6.26 | 6.26 | 0.0 (0.0%) | 44,900 |
9 Jul 2010 | MYR | 6.29 | 6.3 | 6.25 | 6.26 | 6.26 | -0.01 (-0.16%) | 67,600 |
8 Jul 2010 | MYR | 6.27 | 6.29 | 6.26 | 6.27 | 6.27 | 0.0 (0.0%) | 100,000 |
7 Jul 2010 | MYR | 6.25 | 6.28 | 6.25 | 6.27 | 6.27 | +0.01 (+0.16%) | 82,000 |
6 Jul 2010 | MYR | 6.3 | 6.3 | 6.26 | 6.26 | 6.26 | -0.04 (-0.63%) | 52,700 |
5 Jul 2010 | MYR | 6.3 | 6.32 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 169,800 |
2 Jul 2010 | MYR | 6.29 | 6.31 | 6.27 | 6.3 | 6.3 | +0.08 (+1.29%) | 361,600 |
1 Jul 2010 | MYR | 6.22 | 6.22 | 6.2 | 6.22 | 6.22 | +0.04 (+0.65%) | 134,000 |
30 Jun 2010 | MYR | 6.12 | 6.18 | 6.12 | 6.18 | 6.18 | -0.02 (-0.32%) | 27,600 |
29 Jun 2010 | MYR | 6.22 | 6.23 | 6.2 | 6.2 | 6.2 | -0.01 (-0.16%) | 83,000 |
28 Jun 2010 | MYR | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 45,000 |
25 Jun 2010 | MYR | 6.16 | 6.22 | 6.16 | 6.21 | 6.21 | +0.02 (+0.32%) | 164,100 |
24 Jun 2010 | MYR | 6.13 | 6.19 | 6.13 | 6.19 | 6.19 | +0.07 (+1.14%) | 58,500 |
23 Jun 2010 | MYR | 6.1 | 6.13 | 6.1 | 6.12 | 6.12 | +0.02 (+0.33%) | 14,600 |
22 Jun 2010 | MYR | 6.1 | 6.11 | 6.1 | 6.1 | 6.1 | -0.01 (-0.16%) | 5,100 |
21 Jun 2010 | MYR | 6.1 | 6.13 | 6.1 | 6.11 | 6.11 | +0.01 (+0.16%) | 54,300 |