Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2011 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 171,600 |
25 Jul 2011 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 562,200 |
22 Jul 2011 | MYR | 0.325 | 0.3275 | 0.325 | 0.325 | 0.325 | -0.003 (-0.76%) | 320,000 |
21 Jul 2011 | MYR | 0.325 | 0.33 | 0.325 | 0.3275 | 0.3275 | -0.003 (-0.76%) | 126,000 |
20 Jul 2011 | MYR | 0.33 | 0.33 | 0.3225 | 0.33 | 0.33 | +0.003 (+0.76%) | 430,000 |
19 Jul 2011 | MYR | 0.325 | 0.33 | 0.325 | 0.3275 | 0.3275 | -0.003 (-0.76%) | 102,000 |
18 Jul 2011 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 593,000 |
15 Jul 2011 | MYR | 0.33 | 0.3325 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 458,600 |
14 Jul 2011 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.003 (-0.75%) | 672,000 |
13 Jul 2011 | MYR | 0.3275 | 0.335 | 0.3275 | 0.3325 | 0.3325 | +0.003 (+0.76%) | 526,000 |
12 Jul 2011 | MYR | 0.33 | 0.335 | 0.3275 | 0.33 | 0.33 | 0.0 (0.0%) | 521,000 |
11 Jul 2011 | MYR | 0.3375 | 0.3375 | 0.33 | 0.33 | 0.33 | -0.007 (-2.22%) | 592,200 |
8 Jul 2011 | MYR | 0.335 | 0.34 | 0.335 | 0.3375 | 0.3375 | -0.003 (-0.74%) | 373,600 |
7 Jul 2011 | MYR | 0.3375 | 0.3425 | 0.335 | 0.34 | 0.34 | +0.003 (+0.74%) | 1,183,200 |
6 Jul 2011 | MYR | 0.3325 | 0.3375 | 0.3325 | 0.3375 | 0.3375 | +0.005 (+1.50%) | 924,800 |
5 Jul 2011 | MYR | 0.3325 | 0.335 | 0.33 | 0.3325 | 0.3325 | 0.0 (0.0%) | 650,200 |
4 Jul 2011 | MYR | 0.3325 | 0.335 | 0.33 | 0.3325 | 0.3325 | 0.0 (0.0%) | 1,078,000 |
1 Jul 2011 | MYR | 0.3375 | 0.3375 | 0.3325 | 0.3325 | 0.3325 | -0.003 (-0.75%) | 442,000 |
30 Jun 2011 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 950,000 |
29 Jun 2011 | MYR | 0.3375 | 0.34 | 0.3325 | 0.335 | 0.335 | 0.0 (0.0%) | 1,456,600 |
28 Jun 2011 | MYR | 0.335 | 0.3375 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 2,837,000 |
27 Jun 2011 | MYR | 0.3425 | 0.3425 | 0.3325 | 0.335 | 0.335 | -0.013 (-3.60%) | 1,499,600 |
24 Jun 2011 | MYR | 0.3475 | 0.355 | 0.345 | 0.3475 | 0.3475 | 0.0 (0.0%) | 1,390,200 |
23 Jun 2011 | MYR | 0.35 | 0.35 | 0.345 | 0.3475 | 0.3475 | 0.0 (0.0%) | 1,099,800 |
22 Jun 2011 | MYR | 0.34 | 0.36 | 0.34 | 0.3475 | 0.3475 | +0.01 (+2.96%) | 9,245,400 |
21 Jun 2011 | MYR | 0.3325 | 0.3375 | 0.3325 | 0.3375 | 0.3375 | +0.005 (+1.50%) | 1,672,000 |
20 Jun 2011 | MYR | 0.33 | 0.335 | 0.33 | 0.3325 | 0.3325 | +0.003 (+0.76%) | 834,000 |
17 Jun 2011 | MYR | 0.33 | 0.33 | 0.3275 | 0.33 | 0.33 | +0.003 (+0.76%) | 869,400 |
16 Jun 2011 | MYR | 0.3325 | 0.3325 | 0.3275 | 0.3275 | 0.3275 | -0.003 (-0.76%) | 780,800 |
15 Jun 2011 | MYR | 0.3275 | 0.335 | 0.3275 | 0.33 | 0.33 | +0.003 (+0.76%) | 629,000 |