Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2010 | MYR | 2.83 | 2.9 | 2.83 | 2.86 | 2.86 | +0.03 (+1.06%) | 798,800 |
17 Jun 2010 | MYR | 2.74 | 2.87 | 2.73 | 2.83 | 2.83 | +0.08 (+2.91%) | 1,294,800 |
16 Jun 2010 | MYR | 2.74 | 2.76 | 2.71 | 2.75 | 2.75 | +0.02 (+0.73%) | 431,900 |
15 Jun 2010 | MYR | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 95,500 |
14 Jun 2010 | MYR | 2.64 | 2.77 | 2.64 | 2.73 | 2.73 | -0.03 (-1.09%) | 423,100 |
11 Jun 2010 | MYR | 2.78 | 2.79 | 2.76 | 2.76 | 2.76 | -0.01 (-0.36%) | 468,100 |
10 Jun 2010 | MYR | 2.77 | 2.78 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 480,800 |
9 Jun 2010 | MYR | 2.73 | 2.79 | 2.73 | 2.77 | 2.77 | +0.02 (+0.73%) | 484,800 |
8 Jun 2010 | MYR | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | +0.05 (+1.85%) | 427,300 |
7 Jun 2010 | MYR | 2.69 | 2.7 | 2.65 | 2.7 | 2.7 | -0.02 (-0.74%) | 316,000 |
4 Jun 2010 | MYR | 2.74 | 2.74 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 416,100 |
3 Jun 2010 | MYR | 2.64 | 2.75 | 2.64 | 2.73 | 2.73 | +0.09 (+3.41%) | 716,000 |
2 Jun 2010 | MYR | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | +0.02 (+0.76%) | 460,600 |
1 Jun 2010 | MYR | 2.66 | 2.66 | 2.59 | 2.62 | 2.62 | -0.05 (-1.87%) | 468,500 |
31 May 2010 | MYR | 2.66 | 2.7 | 2.6 | 2.67 | 2.67 | +0.01 (+0.38%) | 351,400 |
27 May 2010 | MYR | 2.48 | 2.66 | 2.48 | 2.66 | 2.66 | +0.18 (+7.26%) | 712,900 |
26 May 2010 | MYR | 2.59 | 2.63 | 2.48 | 2.48 | 2.48 | -0.1 (-3.88%) | 975,800 |
25 May 2010 | MYR | 2.62 | 2.65 | 2.58 | 2.58 | 2.58 | -0.1 (-3.73%) | 700,000 |
24 May 2010 | MYR | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | +0.02 (+0.75%) | 479,900 |
21 May 2010 | MYR | 2.65 | 2.67 | 2.63 | 2.66 | 2.66 | -0.04 (-1.48%) | 792,700 |
20 May 2010 | MYR | 2.65 | 2.71 | 2.65 | 2.7 | 2.7 | +0.01 (+0.37%) | 1,231,400 |
19 May 2010 | MYR | 2.7 | 2.73 | 2.65 | 2.69 | 2.69 | -0.04 (-1.47%) | 1,262,100 |
18 May 2010 | MYR | 2.69 | 2.74 | 2.68 | 2.73 | 2.73 | -0.05 (-1.80%) | 558,000 |
17 May 2010 | MYR | 2.88 | 2.88 | 2.77 | 2.78 | 2.78 | -0.1 (-3.47%) | 2,712,600 |
14 May 2010 | MYR | 2.87 | 2.95 | 2.82 | 2.88 | 2.88 | +0.03 (+1.05%) | 2,012,200 |
13 May 2010 | MYR | 2.73 | 2.94 | 2.73 | 2.85 | 2.85 | +0.13 (+4.78%) | 4,577,000 |
12 May 2010 | MYR | 2.7 | 2.74 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 1,065,800 |
11 May 2010 | MYR | 2.74 | 2.8 | 2.69 | 2.7 | 2.7 | +0.01 (+0.37%) | 5,623,600 |
10 May 2010 | MYR | 2.61 | 2.71 | 2.61 | 2.69 | 2.69 | +0.08 (+3.07%) | 4,392,300 |
7 May 2010 | MYR | 2.56 | 2.64 | 2.55 | 2.61 | 2.61 | -0.01 (-0.38%) | 2,801,000 |