Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2010 | MYR | 0.358 | 0.3599 | 0.356 | 0.358 | 0.358 | -0.004 (-1.05%) | 310,480 |
5 Aug 2010 | MYR | 0.3735 | 0.3735 | 0.3618 | 0.3618 | 0.3618 | -0.01 (-2.64%) | 693,954 |
4 Aug 2010 | MYR | 0.3735 | 0.3735 | 0.3696 | 0.3716 | 0.3716 | -0.014 (-3.53%) | 480,884 |
3 Aug 2010 | MYR | 0.3891 | 0.3891 | 0.3735 | 0.3852 | 0.3852 | 0.0 (0.0%) | 760,779 |
2 Aug 2010 | MYR | 0.3891 | 0.393 | 0.3832 | 0.3852 | 0.3852 | -0.004 (-1.00%) | 1,044,529 |
30 Jul 2010 | MYR | 0.3891 | 0.4046 | 0.3832 | 0.3891 | 0.3891 | +0.004 (+1.01%) | 1,363,748 |
29 Jul 2010 | MYR | 0.3852 | 0.3891 | 0.3832 | 0.3852 | 0.3852 | -0.004 (-1.00%) | 1,030,907 |
28 Jul 2010 | MYR | 0.4046 | 0.4163 | 0.3891 | 0.3891 | 0.3891 | -0.015 (-3.83%) | 1,230,611 |
27 Jul 2010 | MYR | 0.3774 | 0.4319 | 0.3755 | 0.4046 | 0.4046 | +0.029 (+7.75%) | 4,498,621 |
26 Jul 2010 | MYR | 0.4124 | 0.4124 | 0.3735 | 0.3755 | 0.3755 | -0.037 (-8.95%) | 1,206,708 |
23 Jul 2010 | MYR | 0.4513 | 0.4513 | 0.4046 | 0.4124 | 0.4124 | -0.027 (-6.21%) | 4,350,834 |
22 Jul 2010 | MYR | 0.3502 | 0.4669 | 0.3502 | 0.4397 | 0.4397 | +0.091 (+26.28%) | 16,259,599 |
21 Jul 2010 | MYR | 0.3385 | 0.3482 | 0.3385 | 0.3482 | 0.3482 | +0.012 (+3.45%) | 1,188,717 |
20 Jul 2010 | MYR | 0.3346 | 0.3385 | 0.3346 | 0.3366 | 0.3366 | +0.002 (+0.60%) | 310,994 |
19 Jul 2010 | MYR | 0.3346 | 0.3346 | 0.3346 | 0.3346 | 0.3346 | 0.0 (0.0%) | 167,063 |
16 Jul 2010 | MYR | 0.3307 | 0.3366 | 0.3307 | 0.3346 | 0.3346 | -0.004 (-1.15%) | 59,114 |
15 Jul 2010 | MYR | 0.3385 | 0.3385 | 0.3346 | 0.3385 | 0.3385 | 0.0 (0.0%) | 77,106 |
14 Jul 2010 | MYR | 0.3385 | 0.3385 | 0.3366 | 0.3385 | 0.3385 | +0.004 (+1.17%) | 490,908 |
13 Jul 2010 | MYR | 0.3424 | 0.3424 | 0.3346 | 0.3346 | 0.3346 | 0.0 (0.0%) | 120,799 |
12 Jul 2010 | MYR | 0.3385 | 0.3385 | 0.3346 | 0.3346 | 0.3346 | -0.004 (-1.15%) | 0 |
9 Jul 2010 | MYR | 0.3424 | 0.3424 | 0.3385 | 0.3385 | 0.3385 | -0.004 (-1.14%) | 343,121 |
8 Jul 2010 | MYR | 0.3424 | 0.3424 | 0.3385 | 0.3424 | 0.3424 | +0.002 (+0.59%) | 291,717 |
7 Jul 2010 | MYR | 0.3385 | 0.3404 | 0.3366 | 0.3404 | 0.3404 | +0.008 (+2.31%) | 451,327 |
6 Jul 2010 | MYR | 0.3346 | 0.3424 | 0.3327 | 0.3327 | 0.3327 | +0.002 (+0.60%) | 345,691 |
5 Jul 2010 | MYR | 0.3307 | 0.3366 | 0.3307 | 0.3307 | 0.3307 | +0.004 (+1.19%) | 261,903 |
2 Jul 2010 | MYR | 0.3268 | 0.3288 | 0.3268 | 0.3268 | 0.3268 | 0.0 (0.0%) | 197,905 |
1 Jul 2010 | MYR | 0.3268 | 0.3268 | 0.3268 | 0.3268 | 0.3268 | -0.002 (-0.61%) | 89,957 |
30 Jun 2010 | MYR | 0.3229 | 0.3288 | 0.3229 | 0.3288 | 0.3288 | +0.004 (+1.20%) | 33,412 |
29 Jun 2010 | MYR | 0.3307 | 0.3307 | 0.3249 | 0.3249 | 0.3249 | -0.004 (-1.19%) | 386,815 |
28 Jun 2010 | MYR | 0.3268 | 0.3327 | 0.3268 | 0.3288 | 0.3288 | +0.002 (+0.61%) | 369,080 |