Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2010 | MYR | 2.266 | 2.268 | 2.26 | 2.26 | 2.26 | -0.004 (-0.18%) | 9,427,000 |
15 Jun 2010 | MYR | 2.266 | 2.266 | 2.262 | 2.264 | 2.264 | -0.002 (-0.09%) | 6,881,000 |
14 Jun 2010 | MYR | 2.27 | 2.27 | 2.264 | 2.266 | 2.266 | -0.002 (-0.09%) | 2,297,000 |
11 Jun 2010 | MYR | 2.274 | 2.274 | 2.266 | 2.268 | 2.268 | +0.01 (+0.44%) | 14,751,000 |
10 Jun 2010 | MYR | 2.256 | 2.262 | 2.256 | 2.258 | 2.258 | +0.002 (+0.09%) | 4,435,000 |
9 Jun 2010 | MYR | 2.25 | 2.256 | 2.25 | 2.256 | 2.256 | +0.006 (+0.27%) | 1,537,000 |
8 Jun 2010 | MYR | 2.258 | 2.258 | 2.25 | 2.25 | 2.25 | -0.042 (-1.83%) | 4,356,000 |
7 Jun 2010 | MYR | 2.294 | 2.294 | 2.288 | 2.292 | 2.292 | -0.002 (-0.09%) | 5,758,000 |
4 Jun 2010 | MYR | 2.3 | 2.304 | 2.29 | 2.294 | 2.294 | +0.004 (+0.17%) | 1,125,000 |
3 Jun 2010 | MYR | 2.296 | 2.296 | 2.288 | 2.29 | 2.29 | +0.008 (+0.35%) | 1,957,000 |
2 Jun 2010 | MYR | 2.28 | 2.284 | 2.28 | 2.282 | 2.282 | -0.008 (-0.35%) | 20,702,000 |
1 Jun 2010 | MYR | 2.284 | 2.29 | 2.278 | 2.29 | 2.29 | +0.002 (+0.09%) | 2,918,000 |
31 May 2010 | MYR | 2.282 | 2.298 | 2.278 | 2.288 | 2.288 | +0.02 (+0.88%) | 4,443,000 |
27 May 2010 | MYR | 2.268 | 2.268 | 2.26 | 2.268 | 2.268 | 0.0 (0.0%) | 4,948,000 |
26 May 2010 | MYR | 2.254 | 2.268 | 2.254 | 2.268 | 2.268 | +0.01 (+0.44%) | 18,151,000 |
25 May 2010 | MYR | 2.25 | 2.3 | 2.246 | 2.258 | 2.258 | -0.032 (-1.40%) | 11,647,000 |
24 May 2010 | MYR | 2.29 | 2.29 | 2.286 | 2.29 | 2.29 | 0.0 (0.0%) | 7,959,000 |
21 May 2010 | MYR | 2.294 | 2.3 | 2.29 | 2.29 | 2.29 | -0.008 (-0.35%) | 23,848,000 |
20 May 2010 | MYR | 2.298 | 2.298 | 2.294 | 2.298 | 2.298 | 0.0 (0.0%) | 4,794,000 |
19 May 2010 | MYR | 2.298 | 2.302 | 2.294 | 2.298 | 2.298 | -0.002 (-0.09%) | 7,398,000 |
18 May 2010 | MYR | 2.3 | 2.3 | 2.298 | 2.3 | 2.3 | -0.002 (-0.09%) | 4,063,000 |
17 May 2010 | MYR | 2.308 | 2.308 | 2.28 | 2.302 | 2.302 | -0.01 (-0.43%) | 6,169,000 |
14 May 2010 | MYR | 2.3 | 2.316 | 2.29 | 2.312 | 2.312 | +0.012 (+0.52%) | 1,972,000 |
13 May 2010 | MYR | 2.328 | 2.328 | 2.296 | 2.3 | 2.3 | 0.0 (0.0%) | 6,151,000 |
12 May 2010 | MYR | 2.288 | 2.3 | 2.288 | 2.3 | 2.3 | +0.012 (+0.52%) | 6,186,000 |
11 May 2010 | MYR | 2.3 | 2.302 | 2.27 | 2.288 | 2.288 | +0.01 (+0.44%) | 1,253,000 |
10 May 2010 | MYR | 2.33 | 2.35 | 2.278 | 2.278 | 2.278 | -0.012 (-0.52%) | 1,454,000 |
7 May 2010 | MYR | 2.254 | 2.29 | 2.25 | 2.29 | 2.29 | +0.03 (+1.33%) | 13,433,000 |
6 May 2010 | MYR | 2.278 | 2.28 | 2.202 | 2.26 | 2.26 | -0.006 (-0.26%) | 3,199,000 |
5 May 2010 | MYR | 2.26 | 2.272 | 2.258 | 2.266 | 2.266 | -0.002 (-0.09%) | 7,720,000 |