Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2011 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 443,000 |
26 Jul 2011 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 216,600 |
25 Jul 2011 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 102,200 |
22 Jul 2011 | MYR | 0.235 | 0.25 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 842,000 |
21 Jul 2011 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 160,200 |
20 Jul 2011 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 148,500 |
19 Jul 2011 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 205,500 |
18 Jul 2011 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 437,000 |
15 Jul 2011 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 164,000 |
14 Jul 2011 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 90,000 |
13 Jul 2011 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 192,800 |
12 Jul 2011 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 249,400 |
11 Jul 2011 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 137,000 |
8 Jul 2011 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 388,500 |
7 Jul 2011 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,266,300 |
6 Jul 2011 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 508,700 |
5 Jul 2011 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 450,100 |
4 Jul 2011 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 347,100 |
1 Jul 2011 | MYR | 0.27 | 0.295 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 6,619,000 |
30 Jun 2011 | MYR | 0.265 | 0.27 | 0.25 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,386,800 |
29 Jun 2011 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,189,200 |
28 Jun 2011 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 368,300 |
27 Jun 2011 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 404,600 |
24 Jun 2011 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 319,300 |
23 Jun 2011 | MYR | 0.245 | 0.29 | 0.245 | 0.28 | 0.28 | +0.03 (+12%) | 4,808,400 |
22 Jun 2011 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 531,000 |
21 Jun 2011 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 1,203,600 |
20 Jun 2011 | MYR | 0.25 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,820,100 |
17 Jun 2011 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 709,300 |
16 Jun 2011 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 649,000 |