Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2010 | MYR | 3.15 | 3.2 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 6,400 |
20 Jul 2010 | MYR | 3.16 | 3.23 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 39,100 |
19 Jul 2010 | MYR | 3.2 | 3.22 | 3.17 | 3.17 | 3.17 | -0.03 (-0.94%) | 6,300 |
16 Jul 2010 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | +0.03 (+0.95%) | 3,000 |
15 Jul 2010 | MYR | 3.16 | 3.19 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 13,000 |
14 Jul 2010 | MYR | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | +0.01 (+0.32%) | 14,200 |
13 Jul 2010 | MYR | 3.2 | 3.2 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 36,900 |
12 Jul 2010 | MYR | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 16,500 |
8 Jul 2010 | MYR | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 34,900 |
7 Jul 2010 | MYR | 3.24 | 3.24 | 3.16 | 3.2 | 3.2 | -0.03 (-0.93%) | 33,200 |
6 Jul 2010 | MYR | 3.15 | 3.23 | 3.15 | 3.23 | 3.23 | +0.03 (+0.94%) | 29,300 |
5 Jul 2010 | MYR | 3.16 | 3.2 | 3.14 | 3.2 | 3.2 | +0.02 (+0.63%) | 47,300 |
2 Jul 2010 | MYR | 3.18 | 3.21 | 3.15 | 3.18 | 3.18 | -0.04 (-1.24%) | 29,500 |
1 Jul 2010 | MYR | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | -0.04 (-1.23%) | 24,800 |
30 Jun 2010 | MYR | 3.26 | 3.26 | 3.17 | 3.26 | 3.26 | 0.0 (0.0%) | 37,900 |
29 Jun 2010 | MYR | 3.3 | 3.32 | 3.26 | 3.26 | 3.26 | +0.01 (+0.31%) | 19,000 |
25 Jun 2010 | MYR | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 5,800 |
24 Jun 2010 | MYR | 3.25 | 3.28 | 3.24 | 3.25 | 3.25 | -0.01 (-0.31%) | 26,000 |
23 Jun 2010 | MYR | 3.2 | 3.28 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 31,100 |
22 Jun 2010 | MYR | 3.16 | 3.2 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 14,800 |
21 Jun 2010 | MYR | 3.16 | 3.2 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 13,500 |
16 Jun 2010 | MYR | 3.18 | 3.2 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 3,000 |
15 Jun 2010 | MYR | 3.16 | 3.2 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 5,000 |
10 Jun 2010 | MYR | 3.16 | 3.2 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 3,000 |
9 Jun 2010 | MYR | 3.16 | 3.2 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 3,200 |
8 Jun 2010 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 480,000 |
4 Jun 2010 | MYR | 3.2 | 3.22 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 42,800 |
3 Jun 2010 | MYR | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 8,200 |
2 Jun 2010 | MYR | 3.2 | 3.22 | 3.19 | 3.22 | 3.22 | -0.01 (-0.31%) | 8,000 |
1 Jun 2010 | MYR | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 23,000 |