Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2010 | MYR | 44.22 | 44.34 | 44.22 | 44.32 | 44.32 | +0.16 (+0.36%) | 74,800 |
18 Jun 2010 | MYR | 43.94 | 44.18 | 43.88 | 44.16 | 44.16 | +0.32 (+0.73%) | 85,700 |
17 Jun 2010 | MYR | 43.86 | 44.28 | 43.84 | 43.84 | 43.84 | 0.0 (0.0%) | 82,600 |
16 Jun 2010 | MYR | 44.2 | 44.26 | 43.84 | 43.84 | 43.84 | -0.26 (-0.59%) | 192,400 |
15 Jun 2010 | MYR | 44 | 44.1 | 44 | 44.1 | 44.1 | 0.0 (0.0%) | 27,900 |
14 Jun 2010 | MYR | 44.1 | 44.1 | 44 | 44.1 | 44.1 | +0.06 (+0.14%) | 5,100 |
11 Jun 2010 | MYR | 44.28 | 44.32 | 43.98 | 44.04 | 44.04 | +0.04 (+0.09%) | 145,100 |
10 Jun 2010 | MYR | 43.7 | 44.14 | 43.7 | 44 | 44 | +0.18 (+0.41%) | 65,600 |
9 Jun 2010 | MYR | 43.8 | 44 | 43.7 | 43.82 | 43.82 | +0.02 (+0.05%) | 42,200 |
8 Jun 2010 | MYR | 44.3 | 44.3 | 43.38 | 43.8 | 43.8 | -0.4 (-0.90%) | 11,000 |
7 Jun 2010 | MYR | 44.28 | 44.28 | 43.88 | 44.2 | 44.2 | -0.06 (-0.14%) | 59,700 |
4 Jun 2010 | MYR | 43.8 | 44.26 | 43.8 | 44.26 | 44.26 | +0.26 (+0.59%) | 25,300 |
3 Jun 2010 | MYR | 44.2 | 44.2 | 43.8 | 44 | 44 | +0.2 (+0.46%) | 349,500 |
2 Jun 2010 | MYR | 44.08 | 44.28 | 43.8 | 43.8 | 43.8 | -0.3 (-0.68%) | 69,700 |
1 Jun 2010 | MYR | 43.92 | 44.1 | 43.92 | 44.1 | 44.1 | -0.08 (-0.18%) | 71,500 |
31 May 2010 | MYR | 43.3 | 44.18 | 43.28 | 44.18 | 44.18 | +0.98 (+2.27%) | 249,100 |
27 May 2010 | MYR | 42.38 | 43.2 | 42.38 | 43.2 | 43.2 | +1.18 (+2.81%) | 142,300 |
26 May 2010 | MYR | 42.8 | 42.9 | 42.02 | 42.02 | 42.02 | -0.78 (-1.82%) | 516,000 |
25 May 2010 | MYR | 42.88 | 42.92 | 42.7 | 42.8 | 42.8 | -0.1 (-0.23%) | 224,400 |
24 May 2010 | MYR | 43 | 43.1 | 42.74 | 42.9 | 42.9 | -0.2 (-0.46%) | 164,000 |
21 May 2010 | MYR | 42.98 | 43.1 | 42.98 | 43.1 | 43.1 | -0.18 (-0.42%) | 37,300 |
20 May 2010 | MYR | 42.9 | 43.3 | 42.86 | 43.28 | 43.28 | +0.3 (+0.70%) | 117,800 |
19 May 2010 | MYR | 43.08 | 43.08 | 42.8 | 42.98 | 42.98 | -0.82 (-1.87%) | 85,700 |
18 May 2010 | MYR | 43.4 | 43.8 | 43.38 | 43.8 | 43.8 | +0.4 (+0.92%) | 32,900 |
17 May 2010 | MYR | 43 | 43.4 | 42.3 | 43.4 | 43.4 | +0.2 (+0.46%) | 88,700 |
14 May 2010 | MYR | 43.2 | 43.22 | 43.2 | 43.2 | 43.2 | -0.28 (-0.64%) | 312,000 |
13 May 2010 | MYR | 43.5 | 43.6 | 43.4 | 43.48 | 43.48 | -0.4 (-0.91%) | 135,600 |
12 May 2010 | MYR | 43.1 | 43.88 | 42.92 | 43.88 | 43.88 | +0.88 (+2.05%) | 54,400 |
11 May 2010 | MYR | 43.2 | 43.2 | 42.7 | 43 | 43 | -0.1 (-0.23%) | 43,700 |
10 May 2010 | MYR | 43.1 | 43.28 | 43.02 | 43.1 | 43.1 | +0.08 (+0.19%) | 37,300 |