Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2011 | MYR | 3.7 | 3.71 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 82,700 |
12 Oct 2011 | MYR | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | +0.05 (+1.38%) | 41,500 |
11 Oct 2011 | MYR | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | +0.04 (+1.11%) | 9,500 |
10 Oct 2011 | MYR | 3.63 | 3.63 | 3.59 | 3.59 | 3.59 | -0.07 (-1.91%) | 10,300 |
7 Oct 2011 | MYR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 2,000 |
6 Oct 2011 | MYR | 3.7 | 3.71 | 3.61 | 3.66 | 3.66 | -0.04 (-1.08%) | 44,200 |
5 Oct 2011 | MYR | 3.6 | 3.7 | 3.57 | 3.7 | 3.7 | +0.11 (+3.06%) | 33,400 |
4 Oct 2011 | MYR | 3.6 | 3.61 | 3.59 | 3.59 | 3.59 | -0.02 (-0.55%) | 42,500 |
3 Oct 2011 | MYR | 3.63 | 3.63 | 3.57 | 3.61 | 3.61 | -0.02 (-0.55%) | 13,000 |
30 Sep 2011 | MYR | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -0.03 (-0.82%) | 56,500 |
29 Sep 2011 | MYR | 3.62 | 3.7 | 3.62 | 3.66 | 3.66 | +0.04 (+1.10%) | 32,700 |
28 Sep 2011 | MYR | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | -0.01 (-0.28%) | 7,000 |
27 Sep 2011 | MYR | 3.6 | 3.68 | 3.6 | 3.63 | 3.63 | +0.15 (+4.31%) | 13,000 |
26 Sep 2011 | MYR | 3.63 | 3.63 | 3.48 | 3.48 | 3.48 | -0.15 (-4.13%) | 61,500 |
23 Sep 2011 | MYR | 3.52 | 3.72 | 3.51 | 3.63 | 3.63 | +0.01 (+0.28%) | 17,100 |
22 Sep 2011 | MYR | 3.85 | 3.85 | 3.62 | 3.62 | 3.62 | -0.26 (-6.70%) | 13,500 |
21 Sep 2011 | MYR | 3.96 | 3.96 | 3.8 | 3.88 | 3.88 | -0.14 (-3.48%) | 13,900 |
20 Sep 2011 | MYR | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.05 (-1.23%) | 93,100 |
15 Sep 2011 | MYR | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 14,200 |
14 Sep 2011 | MYR | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 17,000 |
13 Sep 2011 | MYR | 4.08 | 4.09 | 4.07 | 4.08 | 4.08 | +0.02 (+0.49%) | 43,200 |
12 Sep 2011 | MYR | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 16,000 |
9 Sep 2011 | MYR | 4.09 | 4.1 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 9,200 |
8 Sep 2011 | MYR | 4.1 | 4.1 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 28,000 |
7 Sep 2011 | MYR | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | +0.04 (+0.99%) | 53,000 |
6 Sep 2011 | MYR | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | -0.01 (-0.25%) | 45,100 |
5 Sep 2011 | MYR | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | -0.01 (-0.25%) | 74,800 |
2 Sep 2011 | MYR | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 90,500 |
29 Aug 2011 | MYR | 4.07 | 4.07 | 4.04 | 4.06 | 4.06 | +0.04 (+1.00%) | 42,500 |
26 Aug 2011 | MYR | 4.02 | 4.03 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 17,000 |