Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2010 | MYR | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 1,855,000 |
28 Jul 2010 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 258,000 |
27 Jul 2010 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 974,400 |
26 Jul 2010 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 368,000 |
23 Jul 2010 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 314,000 |
22 Jul 2010 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 898,100 |
21 Jul 2010 | MYR | 0.375 | 0.395 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 3,190,200 |
20 Jul 2010 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 295,000 |
19 Jul 2010 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 278,200 |
16 Jul 2010 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 893,700 |
15 Jul 2010 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 93,000 |
14 Jul 2010 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 123,000 |
13 Jul 2010 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 207,500 |
12 Jul 2010 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 486,000 |
9 Jul 2010 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 162,000 |
8 Jul 2010 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 86,000 |
7 Jul 2010 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,368,000 |
6 Jul 2010 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 11,000 |
5 Jul 2010 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 109,500 |
2 Jul 2010 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 74,600 |
1 Jul 2010 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 13,000 |
30 Jun 2010 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 93,000 |
29 Jun 2010 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 263,400 |
28 Jun 2010 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 45,500 |
25 Jun 2010 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 17,000 |
24 Jun 2010 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 94,000 |
23 Jun 2010 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 54,000 |
22 Jun 2010 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 43,000 |
21 Jun 2010 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 140,900 |
18 Jun 2010 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 66,300 |