Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2011 | MYR | 2.4436 | 2.451 | 2.4399 | 2.4436 | 2.4436 | -0.004 (-0.15%) | 10,836,171 |
22 Jun 2011 | MYR | 2.4473 | 2.4547 | 2.4436 | 2.4473 | 2.4473 | +0.004 (+0.15%) | 15,522,302 |
21 Jun 2011 | MYR | 2.4436 | 2.4473 | 2.4362 | 2.4436 | 2.4436 | +0.004 (+0.15%) | 22,860,215 |
20 Jun 2011 | MYR | 2.4325 | 2.4399 | 2.4325 | 2.4399 | 2.4399 | +0.007 (+0.30%) | 19,891,342 |
17 Jun 2011 | MYR | 2.4399 | 2.451 | 2.4325 | 2.4325 | 2.4325 | 0.0 (0.0%) | 11,297,491 |
16 Jun 2011 | MYR | 2.4399 | 2.4473 | 2.4325 | 2.4325 | 2.4325 | -0.007 (-0.30%) | 13,161,140 |
15 Jun 2011 | MYR | 2.4436 | 2.4436 | 2.4362 | 2.4399 | 2.4399 | -0.004 (-0.15%) | 3,975,243 |
14 Jun 2011 | MYR | 2.4436 | 2.4473 | 2.4362 | 2.4436 | 2.4436 | 0.0 (0.0%) | 8,086,614 |
13 Jun 2011 | MYR | 2.4362 | 2.4473 | 2.4325 | 2.4436 | 2.4436 | +0.007 (+0.30%) | 5,187,965 |
10 Jun 2011 | MYR | 2.4362 | 2.4473 | 2.4362 | 2.4362 | 2.4362 | 0.0 (0.0%) | 6,778,819 |
9 Jun 2011 | MYR | 2.4325 | 2.4362 | 2.4325 | 2.4362 | 2.4362 | +0.004 (+0.15%) | 7,123,999 |
8 Jun 2011 | MYR | 2.4436 | 2.4436 | 2.4251 | 2.4325 | 2.4325 | -0.018 (-0.75%) | 8,300,528 |
7 Jun 2011 | MYR | 2.4288 | 2.451 | 2.4251 | 2.451 | 2.451 | +0.022 (+0.91%) | 6,798,806 |
6 Jun 2011 | MYR | 2.4288 | 2.4362 | 2.4251 | 2.4288 | 2.4288 | 0.0 (0.0%) | 5,788,654 |
3 Jun 2011 | MYR | 2.4251 | 2.4362 | 2.4251 | 2.4288 | 2.4288 | -0.004 (-0.15%) | 6,305,614 |
2 Jun 2011 | MYR | 2.4362 | 2.4362 | 2.4325 | 2.4325 | 2.4325 | -0.007 (-0.30%) | 6,196,496 |
1 Jun 2011 | MYR | 2.451 | 2.451 | 2.4362 | 2.4399 | 2.4399 | -0.015 (-0.60%) | 5,671,974 |
31 May 2011 | MYR | 2.4066 | 2.4547 | 2.4066 | 2.4547 | 2.4547 | +0.033 (+1.38%) | 19,895,124 |
30 May 2011 | MYR | 2.4251 | 2.4288 | 2.4214 | 2.4214 | 2.4214 | -0.004 (-0.15%) | 2,101,331 |
27 May 2011 | MYR | 2.4251 | 2.4325 | 2.4214 | 2.4251 | 2.4251 | 0.0 (0.0%) | 4,877,357 |
26 May 2011 | MYR | 2.4399 | 2.4436 | 2.4251 | 2.4251 | 2.4251 | -0.011 (-0.46%) | 4,538,119 |
25 May 2011 | MYR | 2.4103 | 2.4362 | 2.4103 | 2.4362 | 2.4362 | +0.022 (+0.92%) | 9,002,233 |
24 May 2011 | MYR | 2.4103 | 2.4177 | 2.4103 | 2.414 | 2.414 | 0.0 (0.0%) | 5,634,701 |
23 May 2011 | MYR | 2.4214 | 2.4214 | 2.414 | 2.414 | 2.414 | -0.007 (-0.31%) | 6,733,443 |
20 May 2011 | MYR | 2.4214 | 2.4251 | 2.4177 | 2.4214 | 2.4214 | 0.0 (0.0%) | 5,224,158 |
19 May 2011 | MYR | 2.4214 | 2.4251 | 2.414 | 2.4214 | 2.4214 | +0.004 (+0.15%) | 12,306,022 |
18 May 2011 | MYR | 2.4288 | 2.4325 | 2.414 | 2.4177 | 2.4177 | -0.007 (-0.31%) | 5,434,291 |
16 May 2011 | MYR | 2.4288 | 2.4325 | 2.4214 | 2.4251 | 2.4251 | -0.004 (-0.15%) | 5,915,598 |
13 May 2011 | MYR | 2.4177 | 2.4288 | 2.4177 | 2.4288 | 2.4288 | +0.011 (+0.46%) | 9,719,602 |
12 May 2011 | MYR | 2.4251 | 2.4251 | 2.4177 | 2.4177 | 2.4177 | -0.007 (-0.31%) | 8,693,245 |