Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2010 | MYR | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | +0.02 (+0.53%) | 323,000 |
24 Jun 2010 | MYR | 3.74 | 3.75 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 411,200 |
23 Jun 2010 | MYR | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 665,800 |
22 Jun 2010 | MYR | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 1,332,500 |
21 Jun 2010 | MYR | 3.73 | 3.77 | 3.73 | 3.75 | 3.75 | +0.03 (+0.81%) | 3,044,700 |
18 Jun 2010 | MYR | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.03 (-0.80%) | 424,200 |
17 Jun 2010 | MYR | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 2,508,500 |
16 Jun 2010 | MYR | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | +0.01 (+0.27%) | 1,317,000 |
15 Jun 2010 | MYR | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | -0.02 (-0.53%) | 5,431,900 |
14 Jun 2010 | MYR | 3.73 | 3.77 | 3.73 | 3.76 | 3.76 | +0.04 (+1.08%) | 1,710,300 |
11 Jun 2010 | MYR | 3.71 | 3.73 | 3.71 | 3.72 | 3.72 | 0.0 (0.0%) | 916,200 |
10 Jun 2010 | MYR | 3.7 | 3.75 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 419,000 |
9 Jun 2010 | MYR | 3.68 | 3.7 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,165,000 |
8 Jun 2010 | MYR | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | -0.01 (-0.27%) | 410,000 |
7 Jun 2010 | MYR | 3.7 | 3.7 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 206,000 |
4 Jun 2010 | MYR | 3.71 | 3.71 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 15,000 |
3 Jun 2010 | MYR | 3.72 | 3.75 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 1,508,400 |
2 Jun 2010 | MYR | 3.7 | 3.71 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 399,400 |
1 Jun 2010 | MYR | 3.71 | 3.71 | 3.7 | 3.7 | 3.7 | -0.01 (-0.27%) | 562,900 |
31 May 2010 | MYR | 3.7 | 3.72 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,446,300 |
27 May 2010 | MYR | 3.71 | 3.71 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 1,156,800 |
26 May 2010 | MYR | 3.6 | 3.78 | 3.6 | 3.7 | 3.7 | +0.14 (+3.93%) | 3,261,300 |
25 May 2010 | MYR | 3.74 | 3.8 | 3.54 | 3.56 | 3.56 | -0.23 (-6.07%) | 3,028,800 |
24 May 2010 | MYR | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | -0.03 (-0.79%) | 2,240,000 |
21 May 2010 | MYR | 3.76 | 3.89 | 3.75 | 3.82 | 3.82 | -0.01 (-0.26%) | 3,677,300 |
20 May 2010 | MYR | 3.81 | 3.86 | 3.76 | 3.83 | 3.83 | 0.0 (0.0%) | 8,376,100 |
19 May 2010 | MYR | 3.93 | 3.97 | 3.8 | 3.83 | 3.83 | -0.13 (-3.28%) | 8,407,700 |
18 May 2010 | MYR | 3.6 | 4.01 | 3.6 | 3.96 | 3.96 | 0.0 (0.0%) | 77,518,800 |