Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2011 | MYR | 0.165 | 0.1675 | 0.165 | 0.1675 | 0.1675 | +0.003 (+1.52%) | 2,715,400 |
18 Oct 2011 | MYR | 0.1625 | 0.165 | 0.1625 | 0.165 | 0.165 | -0.003 (-1.49%) | 1,250,000 |
17 Oct 2011 | MYR | 0.165 | 0.1675 | 0.165 | 0.1675 | 0.1675 | 0.0 (0.0%) | 1,293,200 |
14 Oct 2011 | MYR | 0.1625 | 0.1675 | 0.1625 | 0.1675 | 0.1675 | +0.005 (+3.08%) | 3,832,600 |
13 Oct 2011 | MYR | 0.1575 | 0.165 | 0.1575 | 0.1625 | 0.1625 | +0.007 (+4.84%) | 2,973,000 |
12 Oct 2011 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 736,000 |
11 Oct 2011 | MYR | 0.1525 | 0.155 | 0.1525 | 0.155 | 0.155 | 0.0 (0.0%) | 254,000 |
10 Oct 2011 | MYR | 0.155 | 0.155 | 0.1525 | 0.155 | 0.155 | 0.0 (0.0%) | 421,000 |
7 Oct 2011 | MYR | 0.1525 | 0.155 | 0.1525 | 0.155 | 0.155 | +0.003 (+1.64%) | 298,000 |
6 Oct 2011 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 20,000 |
5 Oct 2011 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 130,000 |
4 Oct 2011 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 802,000 |
3 Oct 2011 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 804,000 |
30 Sep 2011 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 303,000 |
29 Sep 2011 | MYR | 0.1525 | 0.155 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 960,000 |
28 Sep 2011 | MYR | 0.1525 | 0.1525 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 399,000 |
27 Sep 2011 | MYR | 0.1525 | 0.1525 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 231,400 |
26 Sep 2011 | MYR | 0.155 | 0.155 | 0.1475 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 1,872,800 |
23 Sep 2011 | MYR | 0.1575 | 0.1575 | 0.1525 | 0.155 | 0.155 | -0.003 (-1.59%) | 594,000 |
22 Sep 2011 | MYR | 0.16 | 0.16 | 0.1575 | 0.1575 | 0.1575 | -0.005 (-3.08%) | 707,200 |
21 Sep 2011 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | +0.003 (+1.56%) | 460,000 |
20 Sep 2011 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 295,000 |
15 Sep 2011 | MYR | 0.1625 | 0.1625 | 0.16 | 0.16 | 0.16 | -0.003 (-1.54%) | 360,000 |
14 Sep 2011 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 487,000 |
13 Sep 2011 | MYR | 0.165 | 0.165 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 126,000 |
12 Sep 2011 | MYR | 0.1575 | 0.165 | 0.1575 | 0.1625 | 0.1625 | 0.0 (0.0%) | 784,600 |
9 Sep 2011 | MYR | 0.155 | 0.1675 | 0.155 | 0.1625 | 0.1625 | +0.007 (+4.84%) | 6,786,000 |
8 Sep 2011 | MYR | 0.1575 | 0.1575 | 0.155 | 0.155 | 0.155 | -0.003 (-1.59%) | 450,000 |
7 Sep 2011 | MYR | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | +0.003 (+1.61%) | 410,000 |
6 Sep 2011 | MYR | 0.1625 | 0.1625 | 0.155 | 0.155 | 0.155 | -0.007 (-4.62%) | 8,912,000 |