Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2010 | MYR | 0.74 | 0.745 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 310,300 |
3 Jun 2010 | MYR | 0.725 | 0.75 | 0.72 | 0.74 | 0.74 | +0.015 (+2.07%) | 447,000 |
2 Jun 2010 | MYR | 0.7 | 0.74 | 0.7 | 0.725 | 0.725 | +0.025 (+3.57%) | 147,300 |
1 Jun 2010 | MYR | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | -0.045 (-6.04%) | 8,000 |
31 May 2010 | MYR | 0.74 | 0.745 | 0.74 | 0.745 | 0.745 | +0.015 (+2.05%) | 805,000 |
27 May 2010 | MYR | 0.705 | 0.73 | 0.705 | 0.73 | 0.73 | +0.02 (+2.82%) | 26,500 |
26 May 2010 | MYR | 0.705 | 0.71 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 55,000 |
25 May 2010 | MYR | 0.75 | 0.765 | 0.705 | 0.705 | 0.705 | -0.045 (-6%) | 938,400 |
24 May 2010 | MYR | 0.76 | 0.76 | 0.7 | 0.75 | 0.75 | +0.02 (+2.74%) | 15,200 |
21 May 2010 | MYR | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 19,300 |
20 May 2010 | MYR | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 616,000 |
19 May 2010 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.035 (-4.58%) | 50,000 |
18 May 2010 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | +0.03 (+4.08%) | 5,000 |
17 May 2010 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 10,000 |
14 May 2010 | MYR | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -0.025 (-3.27%) | 925,000 |
13 May 2010 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 500,000 |
12 May 2010 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 500,000 |
11 May 2010 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 510,000 |
10 May 2010 | MYR | 0.75 | 0.77 | 0.735 | 0.765 | 0.765 | +0.03 (+4.08%) | 810,000 |
7 May 2010 | MYR | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | -0.015 (-2%) | 120,000 |
6 May 2010 | MYR | 0.75 | 0.765 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 80,900 |
5 May 2010 | MYR | 0.75 | 0.755 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 71,400 |
4 May 2010 | MYR | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 119,200 |
3 May 2010 | MYR | 0.78 | 0.785 | 0.77 | 0.77 | 0.77 | +0.005 (+0.65%) | 247,500 |
30 Apr 2010 | MYR | 0.76 | 0.765 | 0.76 | 0.765 | 0.765 | +0.01 (+1.32%) | 45,800 |
29 Apr 2010 | MYR | 0.77 | 0.77 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 10,400 |
28 Apr 2010 | MYR | 0.785 | 0.795 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 650,900 |
27 Apr 2010 | MYR | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 54,000 |
26 Apr 2010 | MYR | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 273,000 |
23 Apr 2010 | MYR | 0.785 | 0.79 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 226,800 |