Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2011 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 351,900 |
2 Dec 2011 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 369,000 |
1 Dec 2011 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 130,000 |
30 Nov 2011 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 62,000 |
29 Nov 2011 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 517,900 |
25 Nov 2011 | MYR | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 240,500 |
24 Nov 2011 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 524,100 |
23 Nov 2011 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 155,000 |
22 Nov 2011 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,120,900 |
21 Nov 2011 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 368,000 |
18 Nov 2011 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 265,500 |
17 Nov 2011 | MYR | 0.48 | 0.48 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 423,200 |
16 Nov 2011 | MYR | 0.445 | 0.48 | 0.445 | 0.48 | 0.48 | +0.04 (+9.09%) | 2,696,600 |
15 Nov 2011 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 258,600 |
14 Nov 2011 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 396,100 |
11 Nov 2011 | MYR | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 386,000 |
10 Nov 2011 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 138,000 |
9 Nov 2011 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 869,600 |
8 Nov 2011 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 380,500 |
4 Nov 2011 | MYR | 0.445 | 0.47 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,880,900 |
3 Nov 2011 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 218,900 |
2 Nov 2011 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 384,900 |
1 Nov 2011 | MYR | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 241,600 |
31 Oct 2011 | MYR | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 189,000 |
28 Oct 2011 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 446,000 |
27 Oct 2011 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 281,700 |
25 Oct 2011 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 68,300 |
24 Oct 2011 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 207,600 |
21 Oct 2011 | MYR | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 2,183,200 |
20 Oct 2011 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 73,000 |