Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2011 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.01 (+2.70%) | 2,491,500 |
7 Jun 2011 | MYR | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.02 (+5.71%) | 670,000 |
6 Jun 2011 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,036,800 |
3 Jun 2011 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 204,000 |
2 Jun 2011 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 543,000 |
1 Jun 2011 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 410,200 |
31 May 2011 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 785,000 |
30 May 2011 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 91,000 |
27 May 2011 | MYR | 0.365 | 0.365 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 1,898,300 |
26 May 2011 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,397,000 |
25 May 2011 | MYR | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 1,180,000 |
24 May 2011 | MYR | 0.355 | 0.355 | 0.34 | 0.355 | 0.355 | +0.005 (+1.43%) | 714,600 |
23 May 2011 | MYR | 0.365 | 0.38 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 5,646,500 |
20 May 2011 | MYR | 0.355 | 0.365 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 1,426,400 |
19 May 2011 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 911,800 |
18 May 2011 | MYR | 0.36 | 0.365 | 0.345 | 0.365 | 0.365 | 0.0 (0.0%) | 1,527,000 |
16 May 2011 | MYR | 0.38 | 0.38 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 4,246,800 |
13 May 2011 | MYR | 0.35 | 0.375 | 0.34 | 0.37 | 0.37 | +0.015 (+4.23%) | 2,881,400 |
12 May 2011 | MYR | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 2,655,900 |
11 May 2011 | MYR | 0.305 | 0.355 | 0.305 | 0.345 | 0.345 | +0.045 (+15%) | 4,282,700 |
10 May 2011 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 140,000 |
9 May 2011 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 680,000 |
6 May 2011 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 476,900 |
5 May 2011 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 427,000 |
4 May 2011 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 417,700 |
3 May 2011 | MYR | 0.33 | 0.335 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 1,446,300 |
29 Apr 2011 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 898,000 |
28 Apr 2011 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 2,574,600 |
27 Apr 2011 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 624,400 |
26 Apr 2011 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 1,873,000 |