Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2011 | MYR | 0.1825 | 0.1825 | 0.18 | 0.18 | 0.18 | -0.003 (-1.37%) | 634,000 |
19 Jul 2011 | MYR | 0.185 | 0.185 | 0.18 | 0.1825 | 0.1825 | 0.0 (0.0%) | 775,400 |
18 Jul 2011 | MYR | 0.185 | 0.19 | 0.1825 | 0.1825 | 0.1825 | +0.007 (+4.29%) | 3,731,000 |
15 Jul 2011 | MYR | 0.1775 | 0.1775 | 0.175 | 0.175 | 0.175 | -0.003 (-1.41%) | 402,000 |
14 Jul 2011 | MYR | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 420,000 |
13 Jul 2011 | MYR | 0.1775 | 0.1775 | 0.1775 | 0.1775 | 0.1775 | +0.003 (+1.43%) | 973,400 |
12 Jul 2011 | MYR | 0.1775 | 0.1775 | 0.175 | 0.175 | 0.175 | -0.003 (-1.41%) | 1,704,000 |
11 Jul 2011 | MYR | 0.18 | 0.18 | 0.1775 | 0.1775 | 0.1775 | 0.0 (0.0%) | 1,075,400 |
8 Jul 2011 | MYR | 0.1825 | 0.1825 | 0.1775 | 0.1775 | 0.1775 | -0.003 (-1.39%) | 986,000 |
7 Jul 2011 | MYR | 0.1825 | 0.1825 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 830,600 |
6 Jul 2011 | MYR | 0.1775 | 0.185 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 2,123,200 |
5 Jul 2011 | MYR | 0.1775 | 0.1775 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 1,778,200 |
4 Jul 2011 | MYR | 0.1775 | 0.1825 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 2,838,000 |
1 Jul 2011 | MYR | 0.175 | 0.1775 | 0.1725 | 0.175 | 0.175 | 0.0 (0.0%) | 2,756,200 |
30 Jun 2011 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 2,549,400 |
29 Jun 2011 | MYR | 0.185 | 0.1875 | 0.175 | 0.175 | 0.175 | -0.007 (-4.11%) | 6,700,000 |
28 Jun 2011 | MYR | 0.1775 | 0.185 | 0.1775 | 0.1825 | 0.1825 | +0.005 (+2.82%) | 3,135,200 |
27 Jun 2011 | MYR | 0.18 | 0.18 | 0.1725 | 0.1775 | 0.1775 | -0.005 (-2.74%) | 8,534,200 |
24 Jun 2011 | MYR | 0.1875 | 0.1925 | 0.1825 | 0.1825 | 0.1825 | -0.005 (-2.67%) | 14,330,800 |
23 Jun 2011 | MYR | 0.2 | 0.2075 | 0.185 | 0.1875 | 0.1875 | -0.013 (-6.25%) | 29,392,800 |
22 Jun 2011 | MYR | 0.2 | 0.2025 | 0.1975 | 0.2 | 0.2 | 0.0 (0.0%) | 2,397,600 |
21 Jun 2011 | MYR | 0.2025 | 0.205 | 0.1975 | 0.2 | 0.2 | -0.003 (-1.23%) | 12,354,000 |
20 Jun 2011 | MYR | 0.2025 | 0.205 | 0.1975 | 0.2025 | 0.2025 | +0.003 (+1.25%) | 11,135,400 |
17 Jun 2011 | MYR | 0.2075 | 0.21 | 0.1975 | 0.2 | 0.2 | -0.007 (-3.61%) | 10,299,200 |
16 Jun 2011 | MYR | 0.2075 | 0.2075 | 0.2 | 0.2075 | 0.2075 | 0.0 (0.0%) | 10,312,800 |
15 Jun 2011 | MYR | 0.21 | 0.2175 | 0.2075 | 0.2075 | 0.2075 | -0.003 (-1.19%) | 19,713,800 |
14 Jun 2011 | MYR | 0.2125 | 0.215 | 0.2025 | 0.21 | 0.21 | -0.005 (-2.33%) | 19,840,000 |
13 Jun 2011 | MYR | 0.1975 | 0.215 | 0.1975 | 0.215 | 0.215 | +0.015 (+7.50%) | 32,201,400 |
10 Jun 2011 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 7,235,000 |
9 Jun 2011 | MYR | 0.1875 | 0.19 | 0.1875 | 0.19 | 0.19 | 0.0 (0.0%) | 281,000 |