Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2011 | MYR | 1.3 | 1.36 | 1.3 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,068,650 |
1 Jun 2011 | MYR | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 320,525 |
31 May 2011 | MYR | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 378,175 |
30 May 2011 | MYR | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 986,275 |
27 May 2011 | MYR | 1.4 | 1.56 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 4,927,950 |
26 May 2011 | MYR | 1.4 | 1.44 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 807,100 |
25 May 2011 | MYR | 1.42 | 1.46 | 1.36 | 1.4 | 1.4 | -0.02 (-1.41%) | 770,700 |
24 May 2011 | MYR | 1.42 | 1.48 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 2,939,375 |
23 May 2011 | MYR | 1.34 | 1.4 | 1.34 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,623,800 |
20 May 2011 | MYR | 1.32 | 1.36 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 1,115,425 |
19 May 2011 | MYR | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 879,025 |
18 May 2011 | MYR | 1.34 | 1.42 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,858,450 |
16 May 2011 | MYR | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 460,650 |
13 May 2011 | MYR | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -0.04 (-2.90%) | 2,566,550 |
12 May 2011 | MYR | 1.32 | 1.38 | 1.28 | 1.38 | 1.38 | +0.04 (+2.99%) | 1,835,175 |
11 May 2011 | MYR | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | +0.06 (+4.69%) | 1,139,600 |
10 May 2011 | MYR | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -0.08 (-5.88%) | 1,223,200 |
9 May 2011 | MYR | 1.4 | 1.46 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 5,031,325 |
6 May 2011 | MYR | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 1,309,325 |
5 May 2011 | MYR | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 914,175 |
4 May 2011 | MYR | 1.5 | 1.5 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 1,641,275 |
3 May 2011 | MYR | 1.56 | 1.64 | 1.46 | 1.48 | 1.48 | -0.06 (-3.90%) | 5,380,325 |
29 Apr 2011 | MYR | 1.56 | 1.58 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 855,975 |
28 Apr 2011 | MYR | 1.62 | 1.62 | 1.52 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,348,825 |
27 Apr 2011 | MYR | 1.66 | 1.68 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 2,251,300 |
26 Apr 2011 | MYR | 1.66 | 1.74 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 3,984,750 |
25 Apr 2011 | MYR | 1.72 | 1.72 | 1.62 | 1.64 | 1.64 | -0.06 (-3.53%) | 2,036,650 |
22 Apr 2011 | MYR | 1.72 | 1.74 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,483,225 |
21 Apr 2011 | MYR | 1.78 | 1.82 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 5,338,475 |
20 Apr 2011 | MYR | 1.64 | 1.82 | 1.64 | 1.74 | 1.74 | +0.14 (+8.75%) | 15,941,050 |