Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2010 | MYR | 2.446 | 2.45 | 2.4 | 2.446 | 2.446 | 0.0 (0.0%) | 5,895,000 |
27 Jul 2010 | MYR | 2.448 | 2.448 | 2.444 | 2.446 | 2.446 | +0.002 (+0.08%) | 6,467,000 |
26 Jul 2010 | MYR | 2.444 | 2.446 | 2.436 | 2.444 | 2.444 | +0.012 (+0.49%) | 8,742,000 |
23 Jul 2010 | MYR | 2.436 | 2.438 | 2.42 | 2.432 | 2.432 | 0.0 (0.0%) | 8,094,000 |
22 Jul 2010 | MYR | 2.376 | 2.448 | 2.374 | 2.432 | 2.432 | +0.058 (+2.44%) | 6,533,000 |
21 Jul 2010 | MYR | 2.368 | 2.376 | 2.368 | 2.374 | 2.374 | +0.008 (+0.34%) | 7,387,000 |
20 Jul 2010 | MYR | 2.356 | 2.37 | 2.354 | 2.366 | 2.366 | +0.01 (+0.42%) | 2,450,000 |
19 Jul 2010 | MYR | 2.34 | 2.36 | 2.33 | 2.356 | 2.356 | +0.012 (+0.51%) | 2,432,000 |
16 Jul 2010 | MYR | 2.344 | 2.348 | 2.336 | 2.344 | 2.344 | 0.0 (0.0%) | 3,105,000 |
15 Jul 2010 | MYR | 2.342 | 2.35 | 2.34 | 2.344 | 2.344 | +0.002 (+0.09%) | 4,083,000 |
14 Jul 2010 | MYR | 2.35 | 2.362 | 2.304 | 2.342 | 2.342 | -0.006 (-0.26%) | 3,030,000 |
13 Jul 2010 | MYR | 2.318 | 2.354 | 2.31 | 2.348 | 2.348 | +0.05 (+2.18%) | 2,784,000 |
12 Jul 2010 | MYR | 2.31 | 2.316 | 2.29 | 2.298 | 2.298 | -0.006 (-0.26%) | 862,000 |
9 Jul 2010 | MYR | 2.304 | 2.31 | 2.304 | 2.304 | 2.304 | 0.0 (0.0%) | 3,598,000 |
8 Jul 2010 | MYR | 2.314 | 2.314 | 2.302 | 2.304 | 2.304 | -0.002 (-0.09%) | 12,640,000 |
7 Jul 2010 | MYR | 2.304 | 2.31 | 2.302 | 2.306 | 2.306 | +0.002 (+0.09%) | 10,433,000 |
6 Jul 2010 | MYR | 2.274 | 2.32 | 2.274 | 2.304 | 2.304 | +0.03 (+1.32%) | 4,679,000 |
5 Jul 2010 | MYR | 2.294 | 2.294 | 2.27 | 2.274 | 2.274 | -0.026 (-1.13%) | 1,355,000 |
2 Jul 2010 | MYR | 2.298 | 2.3 | 2.296 | 2.3 | 2.3 | +0.002 (+0.09%) | 3,811,000 |
1 Jul 2010 | MYR | 2.298 | 2.302 | 2.296 | 2.298 | 2.298 | -0.002 (-0.09%) | 3,091,000 |
30 Jun 2010 | MYR | 2.3 | 2.302 | 2.298 | 2.3 | 2.3 | 0.0 (0.0%) | 8,431,000 |
29 Jun 2010 | MYR | 2.296 | 2.302 | 2.294 | 2.3 | 2.3 | +0.002 (+0.09%) | 8,278,000 |
28 Jun 2010 | MYR | 2.296 | 2.3 | 2.296 | 2.298 | 2.298 | +0.002 (+0.09%) | 6,023,000 |
25 Jun 2010 | MYR | 2.296 | 2.298 | 2.282 | 2.296 | 2.296 | +0.002 (+0.09%) | 6,435,000 |
24 Jun 2010 | MYR | 2.3 | 2.318 | 2.282 | 2.294 | 2.294 | -0.026 (-1.12%) | 1,664,000 |
23 Jun 2010 | MYR | 2.274 | 2.32 | 2.26 | 2.32 | 2.32 | +0.044 (+1.93%) | 6,199,000 |
22 Jun 2010 | MYR | 2.346 | 2.346 | 2.27 | 2.276 | 2.276 | -0.068 (-2.90%) | 7,742,000 |
21 Jun 2010 | MYR | 2.338 | 2.346 | 2.324 | 2.344 | 2.344 | +0.032 (+1.38%) | 13,537,000 |
18 Jun 2010 | MYR | 2.3 | 2.322 | 2.298 | 2.312 | 2.312 | +0.036 (+1.58%) | 26,602,000 |
17 Jun 2010 | MYR | 2.282 | 2.3 | 2.27 | 2.276 | 2.276 | +0.016 (+0.71%) | 5,066,000 |