Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2010 | MYR | 3.1 | 3.11 | 3.09 | 3.11 | 3.11 | +0.01 (+0.32%) | 296,600 |
29 Jul 2010 | MYR | 3.13 | 3.16 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 307,100 |
28 Jul 2010 | MYR | 3.12 | 3.17 | 3.11 | 3.14 | 3.14 | +0.03 (+0.96%) | 398,100 |
27 Jul 2010 | MYR | 3.1 | 3.12 | 3.09 | 3.11 | 3.11 | +0.03 (+0.97%) | 882,700 |
26 Jul 2010 | MYR | 3.13 | 3.15 | 3.08 | 3.08 | 3.08 | -0.07 (-2.22%) | 1,251,000 |
23 Jul 2010 | MYR | 3.11 | 3.2 | 3.11 | 3.15 | 3.15 | +0.04 (+1.29%) | 489,400 |
22 Jul 2010 | MYR | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -0.07 (-2.20%) | 503,100 |
21 Jul 2010 | MYR | 3.19 | 3.25 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 1,168,500 |
20 Jul 2010 | MYR | 3.2 | 3.34 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 2,821,100 |
19 Jul 2010 | MYR | 3.06 | 3.2 | 3.05 | 3.2 | 3.2 | +0.14 (+4.58%) | 1,807,100 |
16 Jul 2010 | MYR | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 497,800 |
15 Jul 2010 | MYR | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 695,100 |
14 Jul 2010 | MYR | 3.02 | 3.08 | 3.01 | 3.08 | 3.08 | +0.08 (+2.67%) | 886,700 |
13 Jul 2010 | MYR | 3 | 3.01 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 260,400 |
12 Jul 2010 | MYR | 3.02 | 3.05 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 674,000 |
9 Jul 2010 | MYR | 3.02 | 3.07 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 427,100 |
8 Jul 2010 | MYR | 3 | 3.02 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 508,900 |
7 Jul 2010 | MYR | 2.95 | 3 | 2.92 | 3 | 3 | +0.05 (+1.69%) | 439,400 |
6 Jul 2010 | MYR | 2.92 | 2.96 | 2.88 | 2.95 | 2.95 | +0.02 (+0.68%) | 295,600 |
5 Jul 2010 | MYR | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | -0.04 (-1.35%) | 358,000 |
2 Jul 2010 | MYR | 2.94 | 2.97 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 102,700 |
1 Jul 2010 | MYR | 2.95 | 2.96 | 2.9 | 2.94 | 2.94 | -0.07 (-2.33%) | 375,800 |
30 Jun 2010 | MYR | 2.97 | 3.02 | 2.95 | 3.01 | 3.01 | +0.02 (+0.67%) | 670,000 |
29 Jun 2010 | MYR | 3.08 | 3.08 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 644,300 |
28 Jun 2010 | MYR | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 554,700 |
25 Jun 2010 | MYR | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 606,500 |
24 Jun 2010 | MYR | 3.03 | 3.09 | 3.03 | 3.07 | 3.07 | +0.04 (+1.32%) | 1,224,200 |
23 Jun 2010 | MYR | 2.98 | 3.08 | 2.98 | 3.03 | 3.03 | +0.01 (+0.33%) | 1,828,000 |
22 Jun 2010 | MYR | 3.09 | 3.1 | 3.02 | 3.02 | 3.02 | -0.06 (-1.95%) | 3,154,700 |
21 Jun 2010 | MYR | 2.94 | 3.17 | 2.93 | 3.08 | 3.08 | +0.22 (+7.69%) | 3,847,900 |