Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2010 | MYR | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 2,218,100 |
16 Jun 2010 | MYR | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 3,109,500 |
15 Jun 2010 | MYR | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 2,318,100 |
14 Jun 2010 | MYR | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,782,300 |
11 Jun 2010 | MYR | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,167,800 |
10 Jun 2010 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 951,300 |
9 Jun 2010 | MYR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 620,600 |
8 Jun 2010 | MYR | 1.77 | 1.8 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 938,000 |
7 Jun 2010 | MYR | 1.78 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 704,800 |
4 Jun 2010 | MYR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,169,800 |
3 Jun 2010 | MYR | 1.81 | 1.83 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 1,048,200 |
2 Jun 2010 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 261,000 |
1 Jun 2010 | MYR | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 498,300 |
31 May 2010 | MYR | 1.81 | 1.82 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 914,800 |
27 May 2010 | MYR | 1.79 | 1.82 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 857,600 |
26 May 2010 | MYR | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | +0.05 (+2.87%) | 1,398,200 |
25 May 2010 | MYR | 1.8 | 1.81 | 1.74 | 1.74 | 1.74 | -0.07 (-3.87%) | 1,643,700 |
24 May 2010 | MYR | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 1,050,200 |
21 May 2010 | MYR | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.03 (-1.63%) | 1,542,800 |
20 May 2010 | MYR | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 496,300 |
19 May 2010 | MYR | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 969,400 |
18 May 2010 | MYR | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 812,500 |
17 May 2010 | MYR | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,627,400 |
14 May 2010 | MYR | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 2,004,500 |
13 May 2010 | MYR | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,582,300 |
12 May 2010 | MYR | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,101,800 |
11 May 2010 | MYR | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 2,015,900 |
10 May 2010 | MYR | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 2,377,600 |
7 May 2010 | MYR | 1.83 | 1.85 | 1.79 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,567,000 |
6 May 2010 | MYR | 1.88 | 1.9 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,431,200 |