Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2011 | MYR | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | +0.03 (+6.98%) | 395,000 |
18 Oct 2011 | MYR | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 179,500 |
17 Oct 2011 | MYR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.03 (+6.98%) | 82,800 |
14 Oct 2011 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 90,900 |
13 Oct 2011 | MYR | 0.44 | 0.455 | 0.44 | 0.445 | 0.445 | +0.01 (+2.30%) | 258,000 |
12 Oct 2011 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 145,000 |
11 Oct 2011 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 10,900 |
10 Oct 2011 | MYR | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 253,900 |
7 Oct 2011 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 158,500 |
6 Oct 2011 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 110,500 |
5 Oct 2011 | MYR | 0.43 | 0.43 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 92,600 |
4 Oct 2011 | MYR | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 538,800 |
3 Oct 2011 | MYR | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 34,000 |
30 Sep 2011 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 200,800 |
29 Sep 2011 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 260,100 |
28 Sep 2011 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 280,000 |
27 Sep 2011 | MYR | 0.42 | 0.425 | 0.405 | 0.425 | 0.425 | +0.015 (+3.66%) | 118,600 |
26 Sep 2011 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 431,000 |
23 Sep 2011 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,145,000 |
22 Sep 2011 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 464,500 |
21 Sep 2011 | MYR | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 558,000 |
20 Sep 2011 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 245,500 |
15 Sep 2011 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 33,800 |
14 Sep 2011 | MYR | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 158,000 |
13 Sep 2011 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 323,600 |
12 Sep 2011 | MYR | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.025 (-5%) | 535,000 |
9 Sep 2011 | MYR | 0.495 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,019,600 |
8 Sep 2011 | MYR | 0.465 | 0.495 | 0.465 | 0.495 | 0.495 | +0.035 (+7.61%) | 800,200 |
7 Sep 2011 | MYR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 427,900 |
6 Sep 2011 | MYR | 0.435 | 0.45 | 0.425 | 0.45 | 0.45 | +0.02 (+4.65%) | 591,100 |