Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2011 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 480,700 |
9 Aug 2011 | MYR | 0.18 | 0.185 | 0.17 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,535,500 |
8 Aug 2011 | MYR | 0.19 | 0.195 | 0.175 | 0.185 | 0.185 | -0.01 (-5.13%) | 1,583,100 |
5 Aug 2011 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 964,700 |
4 Aug 2011 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 270,500 |
3 Aug 2011 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 320,000 |
2 Aug 2011 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 39,000 |
1 Aug 2011 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 220,400 |
29 Jul 2011 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 703,500 |
28 Jul 2011 | MYR | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 662,500 |
27 Jul 2011 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 717,500 |
26 Jul 2011 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 380,100 |
25 Jul 2011 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 125,100 |
22 Jul 2011 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 225,000 |
21 Jul 2011 | MYR | 0.215 | 0.215 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 4,320,700 |
20 Jul 2011 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 314,100 |
19 Jul 2011 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 457,000 |
18 Jul 2011 | MYR | 0.225 | 0.225 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 2,419,200 |
15 Jul 2011 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 764,000 |
14 Jul 2011 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,142,000 |
13 Jul 2011 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 771,800 |
12 Jul 2011 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,731,900 |
11 Jul 2011 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 2,901,000 |
8 Jul 2011 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 575,900 |
7 Jul 2011 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 2,001,400 |
6 Jul 2011 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 2,269,700 |
5 Jul 2011 | MYR | 0.225 | 0.245 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 12,319,100 |
4 Jul 2011 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,995,000 |
1 Jul 2011 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 372,000 |
30 Jun 2011 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 1,352,300 |