Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2010 | MYR | 0.49 | 0.49 | 0.484 | 0.484 | 0.484 | -0.122 (-20.13%) | 282,500 |
15 Jun 2010 | MYR | 0.616 | 0.616 | 0.606 | 0.606 | 0.606 | -0.002 (-0.33%) | 957,000 |
14 Jun 2010 | MYR | 0.588 | 0.608 | 0.588 | 0.608 | 0.608 | +0.022 (+3.75%) | 471,000 |
11 Jun 2010 | MYR | 0.59 | 0.592 | 0.586 | 0.586 | 0.586 | 0.0 (0.0%) | 358,500 |
10 Jun 2010 | MYR | 0.576 | 0.59 | 0.576 | 0.586 | 0.586 | +0.008 (+1.38%) | 255,000 |
9 Jun 2010 | MYR | 0.588 | 0.59 | 0.576 | 0.578 | 0.578 | -0.006 (-1.03%) | 426,500 |
8 Jun 2010 | MYR | 0.584 | 0.588 | 0.584 | 0.584 | 0.584 | -0.004 (-0.68%) | 77,000 |
7 Jun 2010 | MYR | 0.58 | 0.588 | 0.578 | 0.588 | 0.588 | 0.0 (0.0%) | 219,000 |
4 Jun 2010 | MYR | 0.578 | 0.588 | 0.578 | 0.588 | 0.588 | +0.018 (+3.16%) | 377,500 |
3 Jun 2010 | MYR | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | +0.002 (+0.35%) | 115,500 |
2 Jun 2010 | MYR | 0.566 | 0.568 | 0.558 | 0.568 | 0.568 | +0.002 (+0.35%) | 92,000 |
1 Jun 2010 | MYR | 0.578 | 0.578 | 0.566 | 0.566 | 0.566 | -0.02 (-3.41%) | 37,500 |
31 May 2010 | MYR | 0.592 | 0.592 | 0.586 | 0.586 | 0.586 | -0.022 (-3.62%) | 152,000 |
27 May 2010 | MYR | 0.598 | 0.61 | 0.596 | 0.608 | 0.608 | +0.01 (+1.67%) | 778,500 |
26 May 2010 | MYR | 0.576 | 0.6 | 0.576 | 0.598 | 0.598 | +0.022 (+3.82%) | 905,000 |
25 May 2010 | MYR | 0.61 | 0.61 | 0.574 | 0.576 | 0.576 | -0.034 (-5.57%) | 1,657,500 |
24 May 2010 | MYR | 0.616 | 0.616 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 412,500 |
21 May 2010 | MYR | 0.6 | 0.616 | 0.6 | 0.61 | 0.61 | -0.012 (-1.93%) | 1,637,000 |
20 May 2010 | MYR | 0.638 | 0.648 | 0.62 | 0.622 | 0.622 | -0.018 (-2.81%) | 622,500 |
19 May 2010 | MYR | 0.67 | 0.67 | 0.636 | 0.64 | 0.64 | -0.03 (-4.48%) | 706,000 |
18 May 2010 | MYR | 0.668 | 0.676 | 0.66 | 0.67 | 0.67 | -0.002 (-0.30%) | 589,000 |
17 May 2010 | MYR | 0.676 | 0.694 | 0.644 | 0.672 | 0.672 | +0.004 (+0.60%) | 1,364,500 |
14 May 2010 | MYR | 0.636 | 0.682 | 0.636 | 0.668 | 0.668 | +0.032 (+5.03%) | 3,347,500 |
13 May 2010 | MYR | 0.614 | 0.644 | 0.612 | 0.636 | 0.636 | +0.024 (+3.92%) | 2,335,000 |
12 May 2010 | MYR | 0.582 | 0.614 | 0.582 | 0.612 | 0.612 | +0.03 (+5.15%) | 727,500 |
11 May 2010 | MYR | 0.588 | 0.588 | 0.58 | 0.582 | 0.582 | -0.004 (-0.68%) | 403,000 |
10 May 2010 | MYR | 0.576 | 0.586 | 0.576 | 0.586 | 0.586 | +0.01 (+1.74%) | 174,500 |
7 May 2010 | MYR | 0.57 | 0.576 | 0.56 | 0.576 | 0.576 | -0.004 (-0.69%) | 316,000 |
6 May 2010 | MYR | 0.58 | 0.582 | 0.572 | 0.58 | 0.58 | -0.002 (-0.34%) | 449,000 |
5 May 2010 | MYR | 0.58 | 0.586 | 0.576 | 0.582 | 0.582 | -0.004 (-0.68%) | 542,000 |