Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2011 | MYR | 0.577 | 0.577 | 0.5663 | 0.577 | 0.577 | -0.011 (-1.82%) | 483,693 |
17 Aug 2011 | MYR | 0.577 | 0.5877 | 0.577 | 0.5877 | 0.5877 | +0.011 (+1.85%) | 276,683 |
16 Aug 2011 | MYR | 0.5877 | 0.5984 | 0.577 | 0.577 | 0.577 | -0.011 (-1.82%) | 1,055,964 |
15 Aug 2011 | MYR | 0.577 | 0.5877 | 0.577 | 0.5877 | 0.5877 | +0.021 (+3.78%) | 440,036 |
12 Aug 2011 | MYR | 0.577 | 0.577 | 0.5663 | 0.5663 | 0.5663 | 0.0 (0.0%) | 840,251 |
11 Aug 2011 | MYR | 0.5343 | 0.5663 | 0.5343 | 0.5663 | 0.5663 | +0.021 (+3.91%) | 944,458 |
10 Aug 2011 | MYR | 0.5984 | 0.5984 | 0.545 | 0.545 | 0.545 | -0.011 (-1.91%) | 1,897,152 |
9 Aug 2011 | MYR | 0.545 | 0.5877 | 0.5236 | 0.5556 | 0.5556 | -0.021 (-3.71%) | 2,888,684 |
8 Aug 2011 | MYR | 0.6091 | 0.6091 | 0.5556 | 0.577 | 0.577 | -0.032 (-5.27%) | 2,954,006 |
5 Aug 2011 | MYR | 0.5984 | 0.6304 | 0.5984 | 0.6091 | 0.6091 | -0.032 (-4.99%) | 3,059,055 |
4 Aug 2011 | MYR | 0.6411 | 0.6732 | 0.6411 | 0.6411 | 0.6411 | 0.0 (0.0%) | 2,092,698 |
3 Aug 2011 | MYR | 0.6198 | 0.6518 | 0.5984 | 0.6411 | 0.6411 | +0.021 (+3.44%) | 2,664,127 |
2 Aug 2011 | MYR | 0.6091 | 0.6518 | 0.6091 | 0.6198 | 0.6198 | +0.032 (+5.46%) | 5,476,961 |
1 Aug 2011 | MYR | 0.5877 | 0.5984 | 0.5877 | 0.5877 | 0.5877 | 0.0 (0.0%) | 362,360 |
29 Jul 2011 | MYR | 0.577 | 0.5877 | 0.5663 | 0.5877 | 0.5877 | +0.011 (+1.85%) | 242,338 |
28 Jul 2011 | MYR | 0.5663 | 0.577 | 0.5556 | 0.577 | 0.577 | 0.0 (0.0%) | 1,020,636 |
27 Jul 2011 | MYR | 0.5984 | 0.5984 | 0.577 | 0.577 | 0.577 | -0.011 (-1.82%) | 363,624 |
26 Jul 2011 | MYR | 0.5877 | 0.5984 | 0.5877 | 0.5877 | 0.5877 | 0.0 (0.0%) | 347,199 |
25 Jul 2011 | MYR | 0.5984 | 0.5984 | 0.5877 | 0.5877 | 0.5877 | -0.011 (-1.79%) | 480,651 |
22 Jul 2011 | MYR | 0.5984 | 0.5984 | 0.5877 | 0.5984 | 0.5984 | 0.0 (0.0%) | 558,701 |
21 Jul 2011 | MYR | 0.6091 | 0.6091 | 0.5984 | 0.5984 | 0.5984 | -0.011 (-1.76%) | 428,759 |
20 Jul 2011 | MYR | 0.5984 | 0.6091 | 0.5984 | 0.6091 | 0.6091 | +0.021 (+3.64%) | 268,073 |
19 Jul 2011 | MYR | 0.5877 | 0.5984 | 0.577 | 0.5877 | 0.5877 | 0.0 (0.0%) | 882,131 |
18 Jul 2011 | MYR | 0.5984 | 0.5984 | 0.5877 | 0.5877 | 0.5877 | -0.011 (-1.79%) | 721,445 |
15 Jul 2011 | MYR | 0.5984 | 0.6091 | 0.5984 | 0.5984 | 0.5984 | 0.0 (0.0%) | 759,254 |
14 Jul 2011 | MYR | 0.6091 | 0.6091 | 0.5984 | 0.5984 | 0.5984 | -0.011 (-1.76%) | 649,713 |
13 Jul 2011 | MYR | 0.5984 | 0.6091 | 0.5984 | 0.6091 | 0.6091 | +0.021 (+3.64%) | 1,174,630 |
12 Jul 2011 | MYR | 0.6198 | 0.6198 | 0.5877 | 0.5877 | 0.5877 | -0.032 (-5.18%) | 1,976,887 |
11 Jul 2011 | MYR | 0.6091 | 0.6198 | 0.5984 | 0.6198 | 0.6198 | +0.011 (+1.76%) | 1,113,145 |
8 Jul 2011 | MYR | 0.5984 | 0.6198 | 0.5984 | 0.6091 | 0.6091 | +0.011 (+1.79%) | 838,426 |