Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2010 | MYR | 0.6214 | 0.6214 | 0.6086 | 0.6171 | 0.6171 | -0.004 (-0.69%) | 514,500 |
30 Jul 2010 | MYR | 0.6257 | 0.6257 | 0.6129 | 0.6214 | 0.6214 | -0.004 (-0.69%) | 241,500 |
29 Jul 2010 | MYR | 0.6214 | 0.63 | 0.6214 | 0.6257 | 0.6257 | 0.0 (0.0%) | 611,100 |
28 Jul 2010 | MYR | 0.6429 | 0.66 | 0.6214 | 0.6257 | 0.6257 | 0.0 (0.0%) | 4,971,168 |
27 Jul 2010 | MYR | 0.6171 | 0.6257 | 0.6171 | 0.6257 | 0.6257 | -0.004 (-0.68%) | 147,000 |
26 Jul 2010 | MYR | 0.6171 | 0.63 | 0.6129 | 0.63 | 0.63 | +0.013 (+2.09%) | 1,246,467 |
23 Jul 2010 | MYR | 0.6257 | 0.6257 | 0.6086 | 0.6171 | 0.6171 | -0.004 (-0.69%) | 317,333 |
22 Jul 2010 | MYR | 0.6214 | 0.6214 | 0.6086 | 0.6214 | 0.6214 | 0.0 (0.0%) | 161,700 |
21 Jul 2010 | MYR | 0.6257 | 0.63 | 0.6214 | 0.6214 | 0.6214 | -0.009 (-1.37%) | 304,966 |
20 Jul 2010 | MYR | 0.6343 | 0.6343 | 0.6214 | 0.63 | 0.63 | +0.004 (+0.69%) | 1,377,133 |
19 Jul 2010 | MYR | 0.6086 | 0.63 | 0.6086 | 0.6257 | 0.6257 | +0.009 (+1.39%) | 1,228,733 |
16 Jul 2010 | MYR | 0.6129 | 0.6171 | 0.6043 | 0.6171 | 0.6171 | -0.004 (-0.69%) | 288,633 |
15 Jul 2010 | MYR | 0.6214 | 0.6214 | 0.6129 | 0.6214 | 0.6214 | +0.004 (+0.70%) | 217,000 |
14 Jul 2010 | MYR | 0.6257 | 0.6429 | 0.6171 | 0.6171 | 0.6171 | -0.004 (-0.69%) | 1,090,600 |
13 Jul 2010 | MYR | 0.6386 | 0.6386 | 0.6129 | 0.6214 | 0.6214 | -0.009 (-1.37%) | 422,333 |
12 Jul 2010 | MYR | 0.6129 | 0.63 | 0.6086 | 0.63 | 0.63 | +0.03 (+5%) | 742,000 |
9 Jul 2010 | MYR | 0.6 | 0.6129 | 0.5957 | 0.6 | 0.6 | 0.0 (0.0%) | 1,775,433 |
8 Jul 2010 | MYR | 0.5957 | 0.6 | 0.5957 | 0.6 | 0.6 | +0.004 (+0.72%) | 379,400 |
7 Jul 2010 | MYR | 0.6 | 0.6 | 0.5914 | 0.5957 | 0.5957 | -0.009 (-1.42%) | 132,066 |
6 Jul 2010 | MYR | 0.5957 | 0.6043 | 0.5914 | 0.6043 | 0.6043 | +0.004 (+0.72%) | 693,933 |
5 Jul 2010 | MYR | 0.6086 | 0.6086 | 0.5957 | 0.6 | 0.6 | -0.017 (-2.77%) | 331,566 |
2 Jul 2010 | MYR | 0.6086 | 0.6171 | 0.6086 | 0.6171 | 0.6171 | 0.0 (0.0%) | 16,333 |
1 Jul 2010 | MYR | 0.6086 | 0.6171 | 0.6086 | 0.6171 | 0.6171 | -0.009 (-1.37%) | 100,333 |
30 Jun 2010 | MYR | 0.6086 | 0.6257 | 0.6 | 0.6257 | 0.6257 | 0.0 (0.0%) | 207,200 |
29 Jun 2010 | MYR | 0.6129 | 0.6257 | 0.6129 | 0.6257 | 0.6257 | +0.009 (+1.39%) | 690,200 |
28 Jun 2010 | MYR | 0.6129 | 0.6557 | 0.6129 | 0.6171 | 0.6171 | +0.004 (+0.69%) | 46,666 |
25 Jun 2010 | MYR | 0.6129 | 0.6171 | 0.6129 | 0.6129 | 0.6129 | -0.009 (-1.37%) | 314,066 |
24 Jun 2010 | MYR | 0.6257 | 0.6257 | 0.6171 | 0.6214 | 0.6214 | -0.004 (-0.69%) | 217,000 |
23 Jun 2010 | MYR | 0.6257 | 0.63 | 0.6257 | 0.6257 | 0.6257 | -0.009 (-1.36%) | 74,433 |
22 Jun 2010 | MYR | 0.6343 | 0.6471 | 0.6343 | 0.6343 | 0.6343 | -0.009 (-1.34%) | 46,666 |