Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Jun 2011 | MYR | 0.3225 | 0.3275 | 0.3225 | 0.3275 | 0.3275 | +0.003 (+0.77%) | 184,000 |
13 Jun 2011 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 370,200 |
10 Jun 2011 | MYR | 0.3225 | 0.325 | 0.32 | 0.325 | 0.325 | +0.003 (+0.78%) | 1,620,400 |
9 Jun 2011 | MYR | 0.325 | 0.325 | 0.32 | 0.3225 | 0.3225 | 0.0 (0.0%) | 585,000 |
8 Jun 2011 | MYR | 0.3225 | 0.325 | 0.32 | 0.3225 | 0.3225 | +0.003 (+0.78%) | 348,000 |
7 Jun 2011 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | +0.003 (+0.79%) | 974,400 |
6 Jun 2011 | MYR | 0.32 | 0.3275 | 0.315 | 0.3175 | 0.3175 | -0.005 (-1.55%) | 2,265,600 |
3 Jun 2011 | MYR | 0.3225 | 0.3325 | 0.3225 | 0.3225 | 0.3225 | 0.0 (0.0%) | 467,400 |
2 Jun 2011 | MYR | 0.325 | 0.325 | 0.3225 | 0.3225 | 0.3225 | -0.003 (-0.77%) | 1,300,000 |
1 Jun 2011 | MYR | 0.3275 | 0.3325 | 0.3225 | 0.325 | 0.325 | -0.007 (-2.26%) | 1,210,200 |
31 May 2011 | MYR | 0.3275 | 0.3475 | 0.32 | 0.3325 | 0.3325 | +0.005 (+1.53%) | 3,527,800 |
30 May 2011 | MYR | 0.335 | 0.335 | 0.3275 | 0.3275 | 0.3275 | -0.01 (-2.96%) | 1,402,400 |
27 May 2011 | MYR | 0.3425 | 0.3425 | 0.33 | 0.3375 | 0.3375 | 0.0 (0.0%) | 1,283,800 |
26 May 2011 | MYR | 0.355 | 0.355 | 0.3375 | 0.3375 | 0.3375 | -0.013 (-3.57%) | 5,153,600 |
25 May 2011 | MYR | 0.3225 | 0.3525 | 0.315 | 0.35 | 0.35 | +0.028 (+8.53%) | 14,065,000 |
24 May 2011 | MYR | 0.3025 | 0.325 | 0.3025 | 0.3225 | 0.3225 | +0.018 (+5.74%) | 4,874,600 |
23 May 2011 | MYR | 0.305 | 0.3075 | 0.2975 | 0.305 | 0.305 | +0.003 (+0.83%) | 2,252,000 |
20 May 2011 | MYR | 0.295 | 0.3175 | 0.2875 | 0.3025 | 0.3025 | +0.007 (+2.54%) | 7,768,200 |
19 May 2011 | MYR | 0.3 | 0.3025 | 0.2825 | 0.295 | 0.295 | -0.005 (-1.67%) | 8,615,000 |
18 May 2011 | MYR | 0.325 | 0.33 | 0.2975 | 0.3 | 0.3 | -0.022 (-6.98%) | 13,500,600 |
16 May 2011 | MYR | 0.33 | 0.33 | 0.3225 | 0.3225 | 0.3225 | -0.007 (-2.27%) | 3,182,200 |
13 May 2011 | MYR | 0.3275 | 0.33 | 0.3225 | 0.33 | 0.33 | +0.003 (+0.76%) | 5,608,400 |
12 May 2011 | MYR | 0.3375 | 0.345 | 0.325 | 0.3275 | 0.3275 | -0.013 (-3.68%) | 13,187,200 |
11 May 2011 | MYR | 0.3375 | 0.34 | 0.3175 | 0.34 | 0.34 | +0.007 (+2.26%) | 18,795,400 |
10 May 2011 | MYR | 0.35 | 0.35 | 0.3275 | 0.3325 | 0.3325 | -0.007 (-2.21%) | 10,167,000 |