Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2011 | MYR | 0.1598 | 0.1641 | 0.1511 | 0.1555 | 0.1555 | -0.004 (-2.69%) | 2,076,559 |
25 May 2011 | MYR | 0.1641 | 0.1641 | 0.1598 | 0.1598 | 0.1598 | -0.009 (-5.11%) | 800,565 |
24 May 2011 | MYR | 0.1684 | 0.1684 | 0.1641 | 0.1684 | 0.1684 | +0.004 (+2.62%) | 1,004,932 |
23 May 2011 | MYR | 0.1684 | 0.1727 | 0.1641 | 0.1641 | 0.1641 | -0.004 (-2.55%) | 2,866,819 |
20 May 2011 | MYR | 0.1727 | 0.1727 | 0.1684 | 0.1684 | 0.1684 | -0.009 (-4.91%) | 2,409,105 |
19 May 2011 | MYR | 0.1727 | 0.1771 | 0.1684 | 0.1771 | 0.1771 | +0.004 (+2.55%) | 2,549,557 |
18 May 2011 | MYR | 0.1771 | 0.1814 | 0.1684 | 0.1727 | 0.1727 | -0.004 (-2.48%) | 1,988,791 |
16 May 2011 | MYR | 0.1814 | 0.1814 | 0.1727 | 0.1771 | 0.1771 | -0.004 (-2.37%) | 1,545,551 |
13 May 2011 | MYR | 0.1814 | 0.1857 | 0.1814 | 0.1814 | 0.1814 | +0.004 (+2.43%) | 1,459,636 |
12 May 2011 | MYR | 0.1814 | 0.1814 | 0.1771 | 0.1771 | 0.1771 | -0.004 (-2.37%) | 1,616,414 |
11 May 2011 | MYR | 0.1771 | 0.19 | 0.1771 | 0.1814 | 0.1814 | +0.004 (+2.43%) | 4,889,306 |
10 May 2011 | MYR | 0.1857 | 0.1857 | 0.1727 | 0.1771 | 0.1771 | -0.009 (-4.63%) | 3,925,247 |
9 May 2011 | MYR | 0.19 | 0.19 | 0.1771 | 0.1857 | 0.1857 | -0.004 (-2.26%) | 2,129,707 |
6 May 2011 | MYR | 0.1857 | 0.19 | 0.1857 | 0.19 | 0.19 | 0.0 (0.0%) | 1,776,203 |
5 May 2011 | MYR | 0.1814 | 0.203 | 0.1771 | 0.19 | 0.19 | +0.004 (+2.32%) | 9,141,657 |
4 May 2011 | MYR | 0.1771 | 0.1857 | 0.1684 | 0.1857 | 0.1857 | 0.0 (0.0%) | 7,541,800 |
3 May 2011 | MYR | 0.203 | 0.203 | 0.1771 | 0.1857 | 0.1857 | -0.017 (-8.52%) | 4,314,182 |
29 Apr 2011 | MYR | 0.2073 | 0.2116 | 0.1986 | 0.203 | 0.203 | -0.004 (-2.07%) | 3,962,878 |
28 Apr 2011 | MYR | 0.2246 | 0.2246 | 0.203 | 0.2073 | 0.2073 | -0.017 (-7.70%) | 6,582,025 |
27 Apr 2011 | MYR | 0.2375 | 0.2375 | 0.2202 | 0.2246 | 0.2246 | -0.009 (-3.69%) | 7,230,559 |
26 Apr 2011 | MYR | 0.2332 | 0.2332 | 0.2289 | 0.2332 | 0.2332 | -0.004 (-1.81%) | 3,974,225 |
25 Apr 2011 | MYR | 0.2375 | 0.2375 | 0.2332 | 0.2375 | 0.2375 | -0.004 (-1.78%) | 2,024,454 |
22 Apr 2011 | MYR | 0.2461 | 0.2461 | 0.2375 | 0.2418 | 0.2418 | 0.0 (0.0%) | 3,190,913 |
21 Apr 2011 | MYR | 0.2461 | 0.2591 | 0.2332 | 0.2418 | 0.2418 | +0.004 (+1.81%) | 18,778,428 |
20 Apr 2011 | MYR | 0.2418 | 0.2461 | 0.2375 | 0.2375 | 0.2375 | 0.0 (0.0%) | 5,790,028 |
19 Apr 2011 | MYR | 0.2418 | 0.2418 | 0.2332 | 0.2375 | 0.2375 | -0.004 (-1.78%) | 6,568,709 |
18 Apr 2011 | MYR | 0.2418 | 0.2505 | 0.2375 | 0.2418 | 0.2418 | +0.004 (+1.81%) | 4,843,569 |
15 Apr 2011 | MYR | 0.2375 | 0.2461 | 0.2332 | 0.2375 | 0.2375 | 0.0 (0.0%) | 2,839,956 |
14 Apr 2011 | MYR | 0.2591 | 0.2591 | 0.2332 | 0.2375 | 0.2375 | -0.017 (-6.79%) | 9,674,749 |
13 Apr 2011 | MYR | 0.2505 | 0.2634 | 0.2505 | 0.2548 | 0.2548 | +0.004 (+1.72%) | 16,263,491 |