Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2011 | MYR | 4.1 | 4.1 | 4 | 4.08 | 4.08 | +0.04 (+0.99%) | 55,100 |
24 Aug 2011 | MYR | 4 | 4.04 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 22,300 |
23 Aug 2011 | MYR | 4 | 4.05 | 3.99 | 4.05 | 4.05 | +0.02 (+0.50%) | 7,600 |
22 Aug 2011 | MYR | 3.95 | 4.03 | 3.94 | 4.03 | 4.03 | +0.03 (+0.75%) | 15,600 |
19 Aug 2011 | MYR | 3.98 | 4 | 3.95 | 4 | 4 | 0.0 (0.0%) | 45,000 |
18 Aug 2011 | MYR | 4.04 | 4.04 | 4 | 4 | 4 | -0.04 (-0.99%) | 13,000 |
17 Aug 2011 | MYR | 4 | 4.04 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 14,200 |
16 Aug 2011 | MYR | 4.05 | 4.05 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 26,200 |
15 Aug 2011 | MYR | 4 | 4.05 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 4,000 |
12 Aug 2011 | MYR | 3.95 | 4.05 | 3.94 | 4.05 | 4.05 | +0.09 (+2.27%) | 10,100 |
11 Aug 2011 | MYR | 3.9 | 3.96 | 3.89 | 3.96 | 3.96 | +0.04 (+1.02%) | 36,400 |
10 Aug 2011 | MYR | 3.93 | 3.95 | 3.92 | 3.92 | 3.92 | +0.04 (+1.03%) | 27,500 |
9 Aug 2011 | MYR | 3.85 | 3.96 | 3.83 | 3.88 | 3.88 | -0.1 (-2.51%) | 99,100 |
8 Aug 2011 | MYR | 3.98 | 4 | 3.9 | 3.98 | 3.98 | -0.18 (-4.33%) | 183,200 |
5 Aug 2011 | MYR | 4.16 | 4.2 | 4.14 | 4.16 | 4.16 | -0.06 (-1.42%) | 35,400 |
4 Aug 2011 | MYR | 4.22 | 4.22 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 8,100 |
3 Aug 2011 | MYR | 4.2 | 4.22 | 4.19 | 4.22 | 4.22 | +0.01 (+0.24%) | 14,100 |
2 Aug 2011 | MYR | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.07 (-1.64%) | 12,900 |
1 Aug 2011 | MYR | 4.26 | 4.28 | 4.25 | 4.28 | 4.28 | +0.03 (+0.71%) | 50,500 |
29 Jul 2011 | MYR | 4.2 | 4.25 | 4.19 | 4.25 | 4.25 | +0.05 (+1.19%) | 7,200 |
28 Jul 2011 | MYR | 4.2 | 4.2 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 23,000 |
27 Jul 2011 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 3,000 |
26 Jul 2011 | MYR | 4.18 | 4.2 | 4.18 | 4.2 | 4.2 | +0.03 (+0.72%) | 16,000 |
25 Jul 2011 | MYR | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | -0.03 (-0.71%) | 11,000 |
22 Jul 2011 | MYR | 4.2 | 4.23 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 15,000 |
21 Jul 2011 | MYR | 4.22 | 4.22 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 16,500 |
20 Jul 2011 | MYR | 4.2 | 4.23 | 4.16 | 4.23 | 4.23 | +0.03 (+0.71%) | 9,000 |
19 Jul 2011 | MYR | 4.19 | 4.2 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 33,000 |
18 Jul 2011 | MYR | 4.2 | 4.22 | 4.19 | 4.2 | 4.2 | +0.01 (+0.24%) | 58,200 |
15 Jul 2011 | MYR | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.04 (-0.95%) | 44,600 |