Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2010 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 333,000 |
28 Jul 2010 | MYR | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 455,100 |
27 Jul 2010 | MYR | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | +0.02 (+1.20%) | 597,600 |
26 Jul 2010 | MYR | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 269,400 |
23 Jul 2010 | MYR | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 257,300 |
22 Jul 2010 | MYR | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 346,600 |
21 Jul 2010 | MYR | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 471,600 |
20 Jul 2010 | MYR | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 549,400 |
19 Jul 2010 | MYR | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 444,200 |
16 Jul 2010 | MYR | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | +0.06 (+3.64%) | 1,772,500 |
15 Jul 2010 | MYR | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 696,600 |
14 Jul 2010 | MYR | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 530,200 |
13 Jul 2010 | MYR | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 174,700 |
12 Jul 2010 | MYR | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 90,700 |
9 Jul 2010 | MYR | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 520,100 |
8 Jul 2010 | MYR | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 928,300 |
7 Jul 2010 | MYR | 1.62 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 243,800 |
6 Jul 2010 | MYR | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 454,800 |
5 Jul 2010 | MYR | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 327,100 |
2 Jul 2010 | MYR | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 203,900 |
1 Jul 2010 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 742,900 |
30 Jun 2010 | MYR | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 442,900 |
29 Jun 2010 | MYR | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,233,700 |
28 Jun 2010 | MYR | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | -0.19 (-10.22%) | 1,086,500 |
25 Jun 2010 | MYR | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 3,260,100 |
24 Jun 2010 | MYR | 1.9 | 1.9 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 1,490,800 |
23 Jun 2010 | MYR | 1.91 | 1.92 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,022,800 |
22 Jun 2010 | MYR | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 2,492,300 |
21 Jun 2010 | MYR | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | +0.05 (+2.72%) | 1,597,400 |
18 Jun 2010 | MYR | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 757,400 |