Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2011 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 3,838,700 |
28 Jun 2011 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 465,000 |
27 Jun 2011 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 865,700 |
24 Jun 2011 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 601,300 |
23 Jun 2011 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 809,500 |
22 Jun 2011 | MYR | 0.23 | 0.23 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 1,761,900 |
21 Jun 2011 | MYR | 0.21 | 0.235 | 0.21 | 0.225 | 0.225 | +0.02 (+9.76%) | 6,342,800 |
20 Jun 2011 | MYR | 0.225 | 0.225 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 950,000 |
17 Jun 2011 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 789,600 |
16 Jun 2011 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,740,000 |
15 Jun 2011 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 2,754,000 |
14 Jun 2011 | MYR | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 7,136,100 |
13 Jun 2011 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 3,193,000 |
10 Jun 2011 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 3,200,100 |
9 Jun 2011 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,793,000 |
8 Jun 2011 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 2,409,800 |
7 Jun 2011 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 4,535,500 |
6 Jun 2011 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 4,139,000 |
3 Jun 2011 | MYR | 0.215 | 0.23 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 5,337,400 |
2 Jun 2011 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 2,352,900 |
1 Jun 2011 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 3,061,000 |
31 May 2011 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 4,663,600 |
30 May 2011 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 4,051,100 |
27 May 2011 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 5,497,400 |
26 May 2011 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 5,206,400 |
25 May 2011 | MYR | 0.21 | 0.225 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 10,953,600 |
24 May 2011 | MYR | 0.185 | 0.205 | 0.185 | 0.205 | 0.205 | +0.02 (+10.81%) | 8,868,100 |
23 May 2011 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 2,934,600 |
20 May 2011 | MYR | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 1,690,100 |
19 May 2011 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 130,000 |