Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2010 | MYR | 0.4792 | 0.4875 | 0.4792 | 0.4833 | 0.4833 | +0.004 (+0.86%) | 300,240 |
29 Jul 2010 | MYR | 0.475 | 0.4792 | 0.475 | 0.4792 | 0.4792 | 0.0 (0.0%) | 18,000 |
28 Jul 2010 | MYR | 0.4875 | 0.4875 | 0.4708 | 0.4792 | 0.4792 | +0.021 (+4.56%) | 278,400 |
27 Jul 2010 | MYR | 0.4833 | 0.4833 | 0.4583 | 0.4583 | 0.4583 | -0.033 (-6.79%) | 46,800 |
26 Jul 2010 | MYR | 0.4875 | 0.4917 | 0.4875 | 0.4917 | 0.4917 | +0.008 (+1.74%) | 12,000 |
23 Jul 2010 | MYR | 0.4833 | 0.4833 | 0.4708 | 0.4833 | 0.4833 | 0.0 (0.0%) | 27,600 |
22 Jul 2010 | MYR | 0.4833 | 0.5 | 0.4708 | 0.4833 | 0.4833 | +0.004 (+0.86%) | 465,720 |
21 Jul 2010 | MYR | 0.4792 | 0.4792 | 0.4792 | 0.4792 | 0.4792 | +0.029 (+6.49%) | 276,000 |
20 Jul 2010 | MYR | 0.475 | 0.475 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
19 Jul 2010 | MYR | 0.475 | 0.475 | 0.45 | 0.45 | 0.45 | -0.029 (-6.09%) | 0 |
16 Jul 2010 | MYR | 0.4542 | 0.4792 | 0.4542 | 0.4792 | 0.4792 | +0.037 (+8.49%) | 274,680 |
15 Jul 2010 | MYR | 0.4417 | 0.4417 | 0.4417 | 0.4417 | 0.4417 | -0.008 (-1.84%) | 22,800 |
14 Jul 2010 | MYR | 0.4417 | 0.45 | 0.4417 | 0.45 | 0.45 | +0.008 (+1.88%) | 78,000 |
13 Jul 2010 | MYR | 0.45 | 0.45 | 0.4417 | 0.4417 | 0.4417 | +0.008 (+1.94%) | 51,600 |
12 Jul 2010 | MYR | 0.4458 | 0.4458 | 0.4333 | 0.4333 | 0.4333 | -0.017 (-3.71%) | 0 |
9 Jul 2010 | MYR | 0.45 | 0.45 | 0.4417 | 0.45 | 0.45 | +0.017 (+3.85%) | 7,200 |
8 Jul 2010 | MYR | 0.4542 | 0.4542 | 0.4333 | 0.4333 | 0.4333 | 0.0 (0.0%) | 0 |
7 Jul 2010 | MYR | 0.45 | 0.45 | 0.4333 | 0.4333 | 0.4333 | +0.004 (+0.96%) | 0 |
6 Jul 2010 | MYR | 0.425 | 0.4292 | 0.425 | 0.4292 | 0.4292 | +0.004 (+0.99%) | 18,000 |
5 Jul 2010 | MYR | 0.425 | 0.4292 | 0.4167 | 0.425 | 0.425 | 0.0 (0.0%) | 396,000 |
2 Jul 2010 | MYR | 0.5 | 0.5 | 0.425 | 0.425 | 0.425 | -0.008 (-1.92%) | 0 |
1 Jul 2010 | MYR | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.0 (0.0%) | 6,000 |
30 Jun 2010 | MYR | 0.4583 | 0.4583 | 0.4333 | 0.4333 | 0.4333 | +0.008 (+1.95%) | 0 |
29 Jun 2010 | MYR | 0.4792 | 0.4792 | 0.425 | 0.425 | 0.425 | -0.017 (-3.78%) | 0 |
28 Jun 2010 | MYR | 0.4417 | 0.4417 | 0.4417 | 0.4417 | 0.4417 | 0.0 (0.0%) | 31,680 |
25 Jun 2010 | MYR | 0.5 | 0.5 | 0.4292 | 0.4417 | 0.4417 | -0.033 (-7.01%) | 17,040 |
24 Jun 2010 | MYR | 0.4958 | 0.4958 | 0.4417 | 0.475 | 0.475 | +0.025 (+5.56%) | 360 |
23 Jun 2010 | MYR | 0.4667 | 0.4667 | 0.45 | 0.45 | 0.45 | +0.004 (+0.94%) | 6,120 |
22 Jun 2010 | MYR | 0.4417 | 0.4458 | 0.4417 | 0.4458 | 0.4458 | -0.017 (-3.61%) | 18,000 |
21 Jun 2010 | MYR | 0.4333 | 0.4667 | 0.4333 | 0.4625 | 0.4625 | -0.013 (-2.63%) | 23,880 |