Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2010 | MYR | 3.3 | 3.3 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 12,000 |
27 May 2010 | MYR | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.01 (-0.31%) | 20,000 |
26 May 2010 | MYR | 3.25 | 3.25 | 3.21 | 3.24 | 3.24 | -0.06 (-1.82%) | 33,100 |
25 May 2010 | MYR | 3.35 | 3.35 | 3.23 | 3.3 | 3.3 | -0.198 (-5.67%) | 20,000 |
25 May 2010 |
|
|||||||
24 May 2010 | MYR | 3.5 | 3.52 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 33,600 |
21 May 2010 | MYR | 3.48 | 3.5 | 3.47 | 3.5 | 3.5 | -0.05 (-1.41%) | 40,900 |
20 May 2010 | MYR | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | +0.03 (+0.85%) | 31,000 |
19 May 2010 | MYR | 3.51 | 3.52 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 19,000 |
18 May 2010 | MYR | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 23,500 |
17 May 2010 | MYR | 3.5 | 3.52 | 3.49 | 3.51 | 3.51 | +0.02 (+0.57%) | 77,000 |
14 May 2010 | MYR | 3.48 | 3.49 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 38,500 |
13 May 2010 | MYR | 3.5 | 3.51 | 3.48 | 3.51 | 3.51 | +0.04 (+1.15%) | 47,700 |
12 May 2010 | MYR | 3.48 | 3.48 | 3.4 | 3.47 | 3.47 | 0.0 (0.0%) | 17,300 |
11 May 2010 | MYR | 3.44 | 3.48 | 3.44 | 3.47 | 3.47 | +0.05 (+1.46%) | 68,500 |
10 May 2010 | MYR | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | +0.02 (+0.59%) | 13,500 |
7 May 2010 | MYR | 3.36 | 3.4 | 3.36 | 3.4 | 3.4 | +0.01 (+0.29%) | 29,200 |
6 May 2010 | MYR | 3.38 | 3.4 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 22,000 |
5 May 2010 | MYR | 3.4 | 3.41 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 15,000 |
4 May 2010 | MYR | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | +0.01 (+0.29%) | 23,900 |
3 May 2010 | MYR | 3.4 | 3.43 | 3.39 | 3.42 | 3.42 | -0.01 (-0.29%) | 26,800 |
30 Apr 2010 | MYR | 3.42 | 3.43 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 700,000 |
29 Apr 2010 | MYR | 3.38 | 3.44 | 3.38 | 3.43 | 3.43 | +0.05 (+1.48%) | 77,300 |
28 Apr 2010 | MYR | 3.39 | 3.4 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 16,500 |
27 Apr 2010 | MYR | 3.42 | 3.42 | 3.35 | 3.4 | 3.4 | -0.02 (-0.58%) | 51,500 |
26 Apr 2010 | MYR | 3.39 | 3.42 | 3.36 | 3.42 | 3.42 | +0.02 (+0.59%) | 15,000 |
23 Apr 2010 | MYR | 3.39 | 3.41 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 10,000 |
22 Apr 2010 | MYR | 3.41 | 3.43 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 22,500 |
21 Apr 2010 | MYR | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 17,000 |
20 Apr 2010 | MYR | 3.43 | 3.45 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 16,000 |
19 Apr 2010 | MYR | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 19,000 |