Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2010 | MYR | 4.23 | 4.24 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 14,600 |
5 Aug 2010 | MYR | 4.2 | 4.25 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 200,000 |
4 Aug 2010 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 51,200 |
3 Aug 2010 | MYR | 4.2 | 4.25 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 238,200 |
2 Aug 2010 | MYR | 4.24 | 4.24 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 331,000 |
30 Jul 2010 | MYR | 4.2 | 4.24 | 4.2 | 4.24 | 4.24 | +0.04 (+0.95%) | 560,700 |
29 Jul 2010 | MYR | 4.17 | 4.3 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 403,000 |
28 Jul 2010 | MYR | 4.15 | 4.17 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 185,100 |
27 Jul 2010 | MYR | 4.15 | 4.18 | 4.15 | 4.15 | 4.15 | -0.03 (-0.72%) | 675,500 |
26 Jul 2010 | MYR | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 657,500 |
23 Jul 2010 | MYR | 4.18 | 4.19 | 4.18 | 4.18 | 4.18 | +0.02 (+0.48%) | 617,000 |
22 Jul 2010 | MYR | 4.16 | 4.18 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 94,100 |
21 Jul 2010 | MYR | 4.1 | 4.22 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 1,640,900 |
20 Jul 2010 | MYR | 4.04 | 4.14 | 4.04 | 4.1 | 4.1 | +0.1 (+2.50%) | 1,173,000 |
19 Jul 2010 | MYR | 4 | 4.01 | 4 | 4 | 4 | -0.02 (-0.50%) | 406,700 |
16 Jul 2010 | MYR | 4 | 4.04 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 275,500 |
15 Jul 2010 | MYR | 4 | 4.05 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 179,000 |
14 Jul 2010 | MYR | 4.01 | 4.04 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 1,165,400 |
13 Jul 2010 | MYR | 3.95 | 4.06 | 3.95 | 4 | 4 | +0.04 (+1.01%) | 2,015,900 |
12 Jul 2010 | MYR | 3.9 | 3.97 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 565,900 |
9 Jul 2010 | MYR | 3.89 | 3.9 | 3.89 | 3.9 | 3.9 | +0.01 (+0.26%) | 1,189,000 |
8 Jul 2010 | MYR | 3.89 | 3.89 | 3.88 | 3.89 | 3.89 | 0.0 (0.0%) | 686,000 |
7 Jul 2010 | MYR | 3.84 | 3.92 | 3.84 | 3.89 | 3.89 | +0.05 (+1.30%) | 1,872,500 |
6 Jul 2010 | MYR | 3.77 | 3.86 | 3.77 | 3.84 | 3.84 | +0.07 (+1.86%) | 761,600 |
5 Jul 2010 | MYR | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | +0.04 (+1.07%) | 196,000 |
2 Jul 2010 | MYR | 3.7 | 3.73 | 3.7 | 3.73 | 3.73 | +0.05 (+1.36%) | 118,000 |
1 Jul 2010 | MYR | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.02 (-0.54%) | 500 |
30 Jun 2010 | MYR | 3.69 | 3.7 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 38,000 |
29 Jun 2010 | MYR | 3.72 | 3.75 | 3.71 | 3.71 | 3.71 | -0.04 (-1.07%) | 501,600 |
28 Jun 2010 | MYR | 3.75 | 3.75 | 3.68 | 3.75 | 3.75 | -0.01 (-0.27%) | 433,300 |