Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2011 | MYR | 4.21 | 4.21 | 4.14 | 4.16 | 4.16 | -0.04 (-0.95%) | 59,100 |
1 Jun 2011 | MYR | 4.14 | 4.2 | 4.1 | 4.2 | 4.2 | +0.14 (+3.45%) | 307,600 |
31 May 2011 | MYR | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 7,500 |
30 May 2011 | MYR | 4.11 | 4.14 | 4.02 | 4.04 | 4.04 | -0.1 (-2.42%) | 31,500 |
27 May 2011 | MYR | 4.14 | 4.15 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 23,500 |
26 May 2011 | MYR | 4.14 | 4.15 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 12,000 |
25 May 2011 | MYR | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 22,500 |
24 May 2011 | MYR | 4 | 4.21 | 4 | 4.21 | 4.21 | +0.11 (+2.68%) | 93,400 |
23 May 2011 | MYR | 3.98 | 4.1 | 3.98 | 4.1 | 4.1 | +0.09 (+2.24%) | 18,400 |
20 May 2011 | MYR | 3.97 | 4.01 | 3.97 | 4.01 | 4.01 | +0.06 (+1.52%) | 23,000 |
19 May 2011 | MYR | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 21,000 |
18 May 2011 | MYR | 3.98 | 4 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 20,000 |
16 May 2011 | MYR | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | +0.01 (+0.25%) | 18,800 |
13 May 2011 | MYR | 3.92 | 3.98 | 3.92 | 3.97 | 3.97 | -0.01 (-0.25%) | 20,400 |
12 May 2011 | MYR | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | 0.0 (0.0%) | 39,000 |
11 May 2011 | MYR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 1,600 |
10 May 2011 | MYR | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 2,000 |
9 May 2011 | MYR | 3.94 | 4 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 7,000 |
6 May 2011 | MYR | 3.91 | 3.94 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 5,000 |
5 May 2011 | MYR | 3.93 | 3.94 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 8,000 |
4 May 2011 | MYR | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.04 (-1.01%) | 32,000 |
3 May 2011 | MYR | 3.95 | 3.96 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 65,000 |
29 Apr 2011 | MYR | 3.96 | 3.96 | 3.9 | 3.96 | 3.96 | +0.01 (+0.25%) | 35,700 |
28 Apr 2011 | MYR | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 29,000 |
27 Apr 2011 | MYR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.01 (-0.25%) | 13,700 |
26 Apr 2011 | MYR | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 34,600 |
25 Apr 2011 | MYR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.01 (-0.25%) | 27,700 |
22 Apr 2011 | MYR | 3.99 | 3.99 | 3.96 | 3.97 | 3.97 | +0.01 (+0.25%) | 28,900 |
21 Apr 2011 | MYR | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 14,500 |
20 Apr 2011 | MYR | 3.96 | 3.96 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 18,500 |