Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2011 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | +0.015 (+3.66%) | 80,000 |
19 Jul 2011 | MYR | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 879,300 |
18 Jul 2011 | MYR | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 427,200 |
15 Jul 2011 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 275,000 |
14 Jul 2011 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 120,000 |
13 Jul 2011 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 68,500 |
12 Jul 2011 | MYR | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 620,600 |
11 Jul 2011 | MYR | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 415,100 |
8 Jul 2011 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 354,700 |
7 Jul 2011 | MYR | 0.45 | 0.45 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 409,800 |
6 Jul 2011 | MYR | 0.43 | 0.45 | 0.42 | 0.445 | 0.445 | +0.015 (+3.49%) | 1,108,600 |
5 Jul 2011 | MYR | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,268,100 |
4 Jul 2011 | MYR | 0.465 | 0.465 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 882,500 |
1 Jul 2011 | MYR | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 706,500 |
30 Jun 2011 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,524,600 |
29 Jun 2011 | MYR | 0.485 | 0.49 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,467,500 |
28 Jun 2011 | MYR | 0.47 | 0.49 | 0.465 | 0.485 | 0.485 | +0.02 (+4.30%) | 2,529,100 |
27 Jun 2011 | MYR | 0.44 | 0.47 | 0.44 | 0.465 | 0.465 | +0.02 (+4.49%) | 3,404,900 |
24 Jun 2011 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,251,600 |
23 Jun 2011 | MYR | 0.43 | 0.45 | 0.425 | 0.445 | 0.445 | +0.015 (+3.49%) | 1,999,100 |
22 Jun 2011 | MYR | 0.435 | 0.45 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 4,737,400 |
21 Jun 2011 | MYR | 0.43 | 0.44 | 0.415 | 0.435 | 0.435 | +0.01 (+2.35%) | 3,178,500 |
20 Jun 2011 | MYR | 0.38 | 0.43 | 0.38 | 0.425 | 0.425 | +0.045 (+11.84%) | 9,625,700 |
17 Jun 2011 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 1,547,800 |
16 Jun 2011 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,168,800 |
15 Jun 2011 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,503,700 |
14 Jun 2011 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 2,154,000 |
13 Jun 2011 | MYR | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 435,000 |
10 Jun 2011 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 457,000 |
9 Jun 2011 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 839,600 |