Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | MYR | 7.99 | 7.99 | 7.93 | 7.93 | 7.93 | -0.07 (-0.88%) | 12,000 |
14 Jul 2010 | MYR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 7,100 |
13 Jul 2010 | MYR | 8.07 | 8.07 | 7.9 | 8 | 8 | -0.07 (-0.87%) | 15,000 |
12 Jul 2010 | MYR | 8.05 | 8.07 | 8.05 | 8.07 | 8.07 | +0.03 (+0.37%) | 7,000 |
9 Jul 2010 | MYR | 7.9 | 8.04 | 7.9 | 8.04 | 8.04 | +0.14 (+1.77%) | 2,000 |
8 Jul 2010 | MYR | 7.9 | 7.9 | 7.89 | 7.9 | 7.9 | 0.0 (0.0%) | 14,700 |
7 Jul 2010 | MYR | 7.89 | 7.9 | 7.89 | 7.9 | 7.9 | 0.0 (0.0%) | 11,100 |
6 Jul 2010 | MYR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 1,000 |
5 Jul 2010 | MYR | 7.9 | 7.9 | 7.88 | 7.9 | 7.9 | 0.0 (0.0%) | 42,400 |
2 Jul 2010 | MYR | 8.08 | 8.1 | 7.9 | 7.9 | 7.9 | -0.18 (-2.23%) | 9,600 |
1 Jul 2010 | MYR | 8.05 | 8.08 | 8.04 | 8.08 | 8.08 | +0.13 (+1.64%) | 17,800 |
30 Jun 2010 | MYR | 7.8 | 8 | 7.8 | 7.95 | 7.95 | +0.11 (+1.40%) | 36,000 |
29 Jun 2010 | MYR | 7.73 | 7.86 | 7.73 | 7.84 | 7.84 | +0.12 (+1.55%) | 38,500 |
28 Jun 2010 | MYR | 7.72 | 7.73 | 7.7 | 7.72 | 7.72 | +0.04 (+0.52%) | 25,400 |
25 Jun 2010 | MYR | 7.68 | 7.7 | 7.68 | 7.68 | 7.68 | +0.01 (+0.13%) | 8,100 |
24 Jun 2010 | MYR | 7.7 | 7.7 | 7.67 | 7.67 | 7.67 | +0.01 (+0.13%) | 6,000 |
23 Jun 2010 | MYR | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | +0.01 (+0.13%) | 5,000 |
22 Jun 2010 | MYR | 7.88 | 7.88 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 7,600 |
21 Jun 2010 | MYR | 7.78 | 7.78 | 7.6 | 7.65 | 7.65 | -0.02 (-0.26%) | 6,200 |
18 Jun 2010 | MYR | 7.65 | 7.67 | 7.65 | 7.67 | 7.67 | +0.02 (+0.26%) | 4,000 |
17 Jun 2010 | MYR | 7.6 | 7.65 | 7.6 | 7.65 | 7.65 | +0.1 (+1.32%) | 5,800 |
16 Jun 2010 | MYR | 7.5 | 7.55 | 7.5 | 7.55 | 7.55 | 0.0 (0.0%) | 3,000 |
15 Jun 2010 | MYR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | +0.05 (+0.67%) | 2,000 |
14 Jun 2010 | MYR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 1,000 |
11 Jun 2010 | MYR | 7.55 | 7.55 | 7.5 | 7.5 | 7.5 | -0.05 (-0.66%) | 4,000 |
9 Jun 2010 | MYR | 7.42 | 7.55 | 7.4 | 7.55 | 7.55 | +0.05 (+0.67%) | 3,000 |
8 Jun 2010 | MYR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.06 (-0.79%) | 1,000 |
3 Jun 2010 | MYR | 7.38 | 7.56 | 7.38 | 7.56 | 7.56 | +0.01 (+0.13%) | 12,700 |
1 Jun 2010 | MYR | 7.46 | 7.55 | 7.45 | 7.55 | 7.55 | +0.1 (+1.34%) | 13,800 |
31 May 2010 | MYR | 7.5 | 7.5 | 7.45 | 7.45 | 7.45 | -0.05 (-0.67%) | 3,700 |