Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2011 | MYR | 6.48 | 6.5 | 6.45 | 6.47 | 6.47 | +0.07 (+1.09%) | 58,600 |
6 Oct 2011 | MYR | 6.4 | 6.45 | 6.4 | 6.4 | 6.4 | -0.03 (-0.47%) | 36,000 |
5 Oct 2011 | MYR | 6.5 | 6.5 | 6.43 | 6.43 | 6.43 | -0.02 (-0.31%) | 166,000 |
4 Oct 2011 | MYR | 6.46 | 6.5 | 6.45 | 6.45 | 6.45 | -0.07 (-1.07%) | 364,600 |
3 Oct 2011 | MYR | 6.55 | 6.56 | 6.5 | 6.52 | 6.52 | -0.05 (-0.76%) | 57,500 |
30 Sep 2011 | MYR | 6.6 | 6.6 | 6.5 | 6.57 | 6.57 | +0.15 (+2.34%) | 73,100 |
29 Sep 2011 | MYR | 6.3 | 6.43 | 6.3 | 6.42 | 6.42 | +0.02 (+0.31%) | 45,300 |
28 Sep 2011 | MYR | 6.48 | 6.48 | 6.4 | 6.4 | 6.4 | +0.05 (+0.79%) | 11,900 |
27 Sep 2011 | MYR | 6.25 | 6.36 | 6.25 | 6.35 | 6.35 | +0.12 (+1.93%) | 31,500 |
26 Sep 2011 | MYR | 6.35 | 6.35 | 6.05 | 6.23 | 6.23 | -0.22 (-3.41%) | 115,900 |
23 Sep 2011 | MYR | 6.4 | 6.5 | 6.4 | 6.45 | 6.45 | -0.2 (-3.01%) | 39,200 |
22 Sep 2011 | MYR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.11 (-1.63%) | 4,000 |
21 Sep 2011 | MYR | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 1,000 |
20 Sep 2011 | MYR | 6.76 | 6.77 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 18,100 |
15 Sep 2011 | MYR | 6.76 | 6.77 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 32,600 |
14 Sep 2011 | MYR | 6.8 | 6.8 | 6.75 | 6.76 | 6.76 | 0.0 (0.0%) | 19,600 |
13 Sep 2011 | MYR | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.04 (-0.59%) | 46,300 |
12 Sep 2011 | MYR | 6.8 | 6.8 | 6.76 | 6.8 | 6.8 | -0.05 (-0.73%) | 62,000 |
9 Sep 2011 | MYR | 6.81 | 6.85 | 6.78 | 6.85 | 6.85 | +0.05 (+0.74%) | 14,800 |
8 Sep 2011 | MYR | 6.8 | 6.87 | 6.8 | 6.8 | 6.8 | -0.2 (-2.86%) | 13,600 |
7 Sep 2011 | MYR | 6.95 | 7.02 | 6.95 | 7 | 7 | 0.0 (0.0%) | 196,100 |
6 Sep 2011 | MYR | 7.04 | 7.04 | 6.99 | 7 | 7 | -0.05 (-0.71%) | 34,700 |
5 Sep 2011 | MYR | 7.05 | 7.05 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 41,600 |
2 Sep 2011 | MYR | 7.01 | 7.1 | 7.01 | 7.1 | 7.1 | +0.09 (+1.28%) | 16,500 |
29 Aug 2011 | MYR | 6.96 | 7.01 | 6.95 | 7.01 | 7.01 | +0.11 (+1.59%) | 20,700 |
26 Aug 2011 | MYR | 6.93 | 6.99 | 6.9 | 6.9 | 6.9 | -0.02 (-0.29%) | 29,200 |
25 Aug 2011 | MYR | 6.92 | 6.98 | 6.92 | 6.92 | 6.92 | +0.02 (+0.29%) | 16,200 |
24 Aug 2011 | MYR | 7.03 | 7.03 | 6.9 | 6.9 | 6.9 | -0.05 (-0.72%) | 15,000 |
23 Aug 2011 | MYR | 6.88 | 6.95 | 6.88 | 6.95 | 6.95 | 0.0 (0.0%) | 18,000 |
22 Aug 2011 | MYR | 6.94 | 6.96 | 6.9 | 6.95 | 6.95 | -0.01 (-0.14%) | 19,900 |