Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2011 | MYR | 1.0326 | 1.0419 | 1.0326 | 1.0419 | 1.0419 | 0.0 (0.0%) | 152,112 |
29 Jul 2011 | MYR | 1.0233 | 1.0419 | 1.0233 | 1.0419 | 1.0419 | +0.019 (+1.82%) | 222,955 |
28 Jul 2011 | MYR | 0.9861 | 1.0233 | 0.9767 | 1.0233 | 1.0233 | +0.019 (+1.85%) | 330,132 |
27 Jul 2011 | MYR | 0.9954 | 1.0047 | 0.9767 | 1.0047 | 1.0047 | +0.009 (+0.93%) | 80,302 |
26 Jul 2011 | MYR | 0.9861 | 1.0047 | 0.9861 | 0.9954 | 0.9954 | -0.009 (-0.93%) | 46,547 |
25 Jul 2011 | MYR | 1.014 | 1.014 | 0.9954 | 1.0047 | 1.0047 | -0.019 (-1.82%) | 285,520 |
22 Jul 2011 | MYR | 0.9861 | 1.0233 | 0.9861 | 1.0233 | 1.0233 | +0.037 (+3.77%) | 106,317 |
21 Jul 2011 | MYR | 0.9767 | 0.9861 | 0.9767 | 0.9861 | 0.9861 | 0.0 (0.0%) | 125,990 |
20 Jul 2011 | MYR | 1.0047 | 1.0047 | 0.9861 | 0.9861 | 0.9861 | 0.0 (0.0%) | 36,012 |
19 Jul 2011 | MYR | 0.9954 | 0.9954 | 0.9581 | 0.9861 | 0.9861 | 0.0 (0.0%) | 218,225 |
18 Jul 2011 | MYR | 1.0047 | 1.0047 | 0.9861 | 0.9861 | 0.9861 | -0.028 (-2.75%) | 279,177 |
15 Jul 2011 | MYR | 1.014 | 1.0233 | 1.0047 | 1.014 | 1.014 | 0.0 (0.0%) | 223,922 |
14 Jul 2011 | MYR | 1.014 | 1.0233 | 1.014 | 1.014 | 1.014 | 0.0 (0.0%) | 50,525 |
13 Jul 2011 | MYR | 1.0233 | 1.0233 | 1.0047 | 1.014 | 1.014 | -0.009 (-0.91%) | 87,182 |
12 Jul 2011 | MYR | 1.0419 | 1.0419 | 1.0047 | 1.0233 | 1.0233 | -0.046 (-4.35%) | 314,652 |
11 Jul 2011 | MYR | 1.0791 | 1.0791 | 1.0419 | 1.0698 | 1.0698 | -0.009 (-0.86%) | 187,157 |
8 Jul 2011 | MYR | 1.0791 | 1.0791 | 1.0605 | 1.0791 | 1.0791 | +0.009 (+0.87%) | 329,810 |
7 Jul 2011 | MYR | 1.0419 | 1.0977 | 1.0419 | 1.0698 | 1.0698 | +0.046 (+4.54%) | 1,226,467 |
6 Jul 2011 | MYR | 1.014 | 1.0233 | 1.0047 | 1.0233 | 1.0233 | +0.009 (+0.92%) | 457,520 |
5 Jul 2011 | MYR | 0.9954 | 1.014 | 0.9954 | 1.014 | 1.014 | +0.009 (+0.93%) | 453,757 |
4 Jul 2011 | MYR | 0.9861 | 1.014 | 0.9861 | 1.0047 | 1.0047 | 0.0 (0.0%) | 283,155 |
1 Jul 2011 | MYR | 0.9767 | 1.014 | 0.9767 | 1.0047 | 1.0047 | +0.028 (+2.87%) | 643,495 |
30 Jun 2011 | MYR | 0.9488 | 0.9861 | 0.9488 | 0.9767 | 0.9767 | +0.019 (+1.94%) | 525,675 |
29 Jun 2011 | MYR | 0.9302 | 0.9581 | 0.9302 | 0.9581 | 0.9581 | +0.028 (+3.00%) | 521,267 |
28 Jun 2011 | MYR | 0.9302 | 0.9395 | 0.9256 | 0.9302 | 0.9302 | +0.005 (+0.50%) | 1,196,797 |
27 Jun 2011 | MYR | 0.9395 | 0.9395 | 0.9256 | 0.9256 | 0.9256 | -0.023 (-2.45%) | 757,875 |
24 Jun 2011 | MYR | 0.9256 | 0.9488 | 0.9256 | 0.9488 | 0.9488 | +0.019 (+2.00%) | 597,700 |
23 Jun 2011 | MYR | 0.9488 | 0.9488 | 0.9116 | 0.9302 | 0.9302 | -0.028 (-2.91%) | 1,309,995 |
22 Jun 2011 | MYR | 1.0233 | 1.0233 | 0.8837 | 0.9581 | 0.9581 | -0.065 (-6.37%) | 5,742,650 |
21 Jun 2011 | MYR | 1.0698 | 1.0791 | 1.0233 | 1.0233 | 1.0233 | -0.056 (-5.17%) | 719,927 |