Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2010 | MYR | 6 | 6.14 | 6 | 6.1 | 6.1 | +0.12 (+2.01%) | 666,000 |
17 Jun 2010 | MYR | 6 | 6 | 5.96 | 5.98 | 5.98 | +0.02 (+0.34%) | 24,600 |
16 Jun 2010 | MYR | 5.9 | 5.96 | 5.9 | 5.96 | 5.96 | +0.06 (+1.02%) | 35,600 |
15 Jun 2010 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.01 (+0.17%) | 10,400 |
14 Jun 2010 | MYR | 5.85 | 5.91 | 5.85 | 5.89 | 5.89 | +0.06 (+1.03%) | 89,000 |
11 Jun 2010 | MYR | 5.8 | 5.86 | 5.8 | 5.83 | 5.83 | +0.03 (+0.52%) | 59,000 |
10 Jun 2010 | MYR | 5.8 | 5.81 | 5.8 | 5.8 | 5.8 | +0.01 (+0.17%) | 59,900 |
9 Jun 2010 | MYR | 5.8 | 5.8 | 5.78 | 5.79 | 5.79 | +0.02 (+0.35%) | 9,300 |
8 Jun 2010 | MYR | 5.8 | 5.81 | 5.77 | 5.77 | 5.77 | -0.04 (-0.69%) | 48,500 |
7 Jun 2010 | MYR | 5.81 | 5.81 | 5.8 | 5.81 | 5.81 | 0.0 (0.0%) | 3,000 |
4 Jun 2010 | MYR | 5.81 | 5.81 | 5.8 | 5.81 | 5.81 | -0.01 (-0.17%) | 218,300 |
3 Jun 2010 | MYR | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.01 (+0.17%) | 10,000 |
2 Jun 2010 | MYR | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | -0.02 (-0.34%) | 190,700 |
1 Jun 2010 | MYR | 5.88 | 5.88 | 5.8 | 5.83 | 5.83 | -0.03 (-0.51%) | 10,700 |
31 May 2010 | MYR | 5.86 | 5.86 | 5.84 | 5.86 | 5.86 | +0.03 (+0.51%) | 108,000 |
27 May 2010 | MYR | 5.8 | 5.9 | 5.8 | 5.83 | 5.83 | +0.02 (+0.34%) | 16,100 |
26 May 2010 | MYR | 5.76 | 5.81 | 5.75 | 5.81 | 5.81 | +0.07 (+1.22%) | 15,700 |
25 May 2010 | MYR | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | -0.08 (-1.37%) | 21,000 |
24 May 2010 | MYR | 5.85 | 5.87 | 5.82 | 5.82 | 5.82 | -0.04 (-0.68%) | 333,800 |
21 May 2010 | MYR | 5.85 | 5.9 | 5.82 | 5.86 | 5.86 | -0.04 (-0.68%) | 26,200 |
20 May 2010 | MYR | 5.94 | 5.94 | 5.9 | 5.9 | 5.9 | -0.08 (-1.34%) | 5,900 |
19 May 2010 | MYR | 6 | 6.02 | 5.98 | 5.98 | 5.98 | -0.02 (-0.33%) | 287,600 |
18 May 2010 | MYR | 6 | 6.01 | 6 | 6 | 6 | 0.0 (0.0%) | 165,900 |
17 May 2010 | MYR | 6.04 | 6.04 | 6 | 6 | 6 | -0.04 (-0.66%) | 80,900 |
14 May 2010 | MYR | 6 | 6.04 | 6 | 6.04 | 6.04 | -0.05 (-0.82%) | 4,000 |
13 May 2010 | MYR | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | +0.1 (+1.67%) | 100 |
12 May 2010 | MYR | 5.97 | 6 | 5.97 | 5.99 | 5.99 | 0.0 (0.0%) | 345,700 |
11 May 2010 | MYR | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | +0.02 (+0.34%) | 178,200 |
10 May 2010 | MYR | 5.93 | 5.97 | 5.92 | 5.97 | 5.97 | +0.04 (+0.67%) | 29,500 |
7 May 2010 | MYR | 5.95 | 5.98 | 5.93 | 5.93 | 5.93 | -0.06 (-1.00%) | 72,500 |