Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2011 | MYR | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 165,100 |
27 Sep 2011 | MYR | 0.59 | 0.635 | 0.585 | 0.62 | 0.62 | +0.045 (+7.83%) | 213,900 |
26 Sep 2011 | MYR | 0.605 | 0.605 | 0.575 | 0.575 | 0.575 | -0.045 (-7.26%) | 277,500 |
23 Sep 2011 | MYR | 0.61 | 0.635 | 0.605 | 0.62 | 0.62 | -0.01 (-1.59%) | 331,500 |
22 Sep 2011 | MYR | 0.675 | 0.675 | 0.62 | 0.63 | 0.63 | -0.05 (-7.35%) | 260,300 |
21 Sep 2011 | MYR | 0.68 | 0.695 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 396,400 |
20 Sep 2011 | MYR | 0.7 | 0.7 | 0.675 | 0.675 | 0.675 | -0.03 (-4.26%) | 353,300 |
15 Sep 2011 | MYR | 0.72 | 0.72 | 0.705 | 0.705 | 0.705 | -0.01 (-1.40%) | 156,000 |
14 Sep 2011 | MYR | 0.735 | 0.75 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 406,300 |
13 Sep 2011 | MYR | 0.72 | 0.74 | 0.72 | 0.725 | 0.725 | +0.015 (+2.11%) | 712,700 |
12 Sep 2011 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 184,000 |
9 Sep 2011 | MYR | 0.7 | 0.75 | 0.7 | 0.74 | 0.74 | +0.015 (+2.07%) | 685,100 |
8 Sep 2011 | MYR | 0.745 | 0.745 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 666,000 |
7 Sep 2011 | MYR | 0.72 | 0.745 | 0.715 | 0.735 | 0.735 | +0.015 (+2.08%) | 640,400 |
6 Sep 2011 | MYR | 0.705 | 0.72 | 0.7 | 0.72 | 0.72 | +0.005 (+0.70%) | 435,000 |
5 Sep 2011 | MYR | 0.71 | 0.73 | 0.705 | 0.715 | 0.715 | -0.015 (-2.05%) | 356,700 |
2 Sep 2011 | MYR | 0.7 | 0.76 | 0.69 | 0.73 | 0.73 | +0.045 (+6.57%) | 1,343,600 |
29 Aug 2011 | MYR | 0.71 | 0.715 | 0.685 | 0.685 | 0.685 | -0.02 (-2.84%) | 768,500 |
26 Aug 2011 | MYR | 0.725 | 0.735 | 0.7 | 0.705 | 0.705 | -0.02 (-2.76%) | 730,200 |
25 Aug 2011 | MYR | 0.76 | 0.77 | 0.725 | 0.725 | 0.725 | -0.025 (-3.33%) | 1,141,300 |
24 Aug 2011 | MYR | 0.79 | 0.795 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 697,100 |
23 Aug 2011 | MYR | 0.78 | 0.8 | 0.755 | 0.78 | 0.78 | 0.0 (0.0%) | 1,687,300 |
22 Aug 2011 | MYR | 0.8 | 0.81 | 0.755 | 0.78 | 0.78 | -0.02 (-2.50%) | 889,000 |
19 Aug 2011 | MYR | 0.79 | 0.845 | 0.785 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,862,600 |
18 Aug 2011 | MYR | 0.83 | 0.835 | 0.805 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,614,500 |
17 Aug 2011 | MYR | 0.705 | 0.875 | 0.705 | 0.84 | 0.84 | +0.13 (+18.31%) | 10,299,600 |
16 Aug 2011 | MYR | 0.77 | 0.785 | 0.695 | 0.71 | 0.71 | -0.055 (-7.19%) | 2,100,600 |
15 Aug 2011 | MYR | 0.83 | 0.83 | 0.765 | 0.765 | 0.765 | -0.055 (-6.71%) | 2,422,400 |
12 Aug 2011 | MYR | 0.865 | 0.875 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 3,395,400 |
11 Aug 2011 | MYR | 0.845 | 0.895 | 0.845 | 0.85 | 0.85 | -0.03 (-3.41%) | 1,899,200 |