Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2010 | MYR | 2.24 | 2.24 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 134,900 |
30 Jul 2010 | MYR | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 37,000 |
29 Jul 2010 | MYR | 2.24 | 2.27 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 311,000 |
28 Jul 2010 | MYR | 2.23 | 2.25 | 2.22 | 2.25 | 2.25 | +0.02 (+0.90%) | 268,000 |
27 Jul 2010 | MYR | 2.17 | 2.3 | 2.17 | 2.23 | 2.23 | +0.05 (+2.29%) | 316,500 |
26 Jul 2010 | MYR | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 266,000 |
23 Jul 2010 | MYR | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | +0.02 (+0.93%) | 263,000 |
22 Jul 2010 | MYR | 2.15 | 2.22 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 271,400 |
21 Jul 2010 | MYR | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 268,800 |
20 Jul 2010 | MYR | 2.13 | 2.14 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 254,000 |
19 Jul 2010 | MYR | 2.15 | 2.15 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 13,000 |
16 Jul 2010 | MYR | 2.13 | 2.14 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 135,000 |
15 Jul 2010 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 5,000 |
14 Jul 2010 | MYR | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 269,000 |
13 Jul 2010 | MYR | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | +0.06 (+2.87%) | 31,500 |
12 Jul 2010 | MYR | 2.09 | 2.1 | 2.09 | 2.09 | 2.09 | +0.02 (+0.97%) | 22,000 |
7 Jul 2010 | MYR | 2.07 | 2.07 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 38,000 |
6 Jul 2010 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 3,000 |
5 Jul 2010 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 2,000 |
30 Jun 2010 | MYR | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.03 (-1.42%) | 33,000 |
29 Jun 2010 | MYR | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 9,000 |
28 Jun 2010 | MYR | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 18,000 |
25 Jun 2010 | MYR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 40,000 |
23 Jun 2010 | MYR | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.06 (-2.75%) | 116,100 |
22 Jun 2010 | MYR | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | +0.02 (+0.93%) | 8,100 |
16 Jun 2010 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 7,000 |
14 Jun 2010 | MYR | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 1,000 |
11 Jun 2010 | MYR | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | +0.13 (+6.31%) | 10,000 |
10 Jun 2010 | MYR | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | +0.03 (+1.48%) | 5,000 |
9 Jun 2010 | MYR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.05 (-2.40%) | 2,000 |