Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2011 | MYR | 1.3954 | 1.3954 | 1.3674 | 1.3767 | 1.3767 | -0.009 (-0.68%) | 522,235 |
23 Mar 2011 | MYR | 1.4047 | 1.4047 | 1.3861 | 1.3861 | 1.3861 | -0.019 (-1.32%) | 845,272 |
22 Mar 2011 | MYR | 1.414 | 1.4233 | 1.3861 | 1.4047 | 1.4047 | +0.009 (+0.67%) | 3,453,760 |
21 Mar 2011 | MYR | 1.3302 | 1.3954 | 1.3023 | 1.3954 | 1.3954 | +0.102 (+7.92%) | 3,262,410 |
18 Mar 2011 | MYR | 1.3116 | 1.3302 | 1.2558 | 1.293 | 1.293 | 0.0 (0.0%) | 1,218,082 |
17 Mar 2011 | MYR | 1.1907 | 1.3209 | 1.1907 | 1.293 | 1.293 | +0.056 (+4.51%) | 1,704,412 |
16 Mar 2011 | MYR | 1.2186 | 1.2372 | 1.2093 | 1.2372 | 1.2372 | +0.037 (+3.10%) | 766,475 |
15 Mar 2011 | MYR | 1.2186 | 1.2186 | 1.1814 | 1.2 | 1.2 | -0.037 (-3.01%) | 1,062,637 |
14 Mar 2011 | MYR | 1.1907 | 1.2651 | 1.1907 | 1.2372 | 1.2372 | +0.019 (+1.53%) | 1,060,380 |
11 Mar 2011 | MYR | 1.2465 | 1.2651 | 1.2186 | 1.2186 | 1.2186 | -0.065 (-5.07%) | 1,083,277 |
10 Mar 2011 | MYR | 1.3395 | 1.3488 | 1.2744 | 1.2837 | 1.2837 | -0.056 (-4.17%) | 980,400 |
9 Mar 2011 | MYR | 1.2558 | 1.3581 | 1.2558 | 1.3395 | 1.3395 | +0.093 (+7.46%) | 2,365,752 |
8 Mar 2011 | MYR | 1.2186 | 1.2465 | 1.2186 | 1.2465 | 1.2465 | +0.028 (+2.29%) | 843,552 |
7 Mar 2011 | MYR | 1.2744 | 1.2744 | 1.2186 | 1.2186 | 1.2186 | -0.056 (-4.38%) | 1,196,045 |
4 Mar 2011 | MYR | 1.2372 | 1.2744 | 1.2279 | 1.2744 | 1.2744 | +0.074 (+6.20%) | 971,047 |
3 Mar 2011 | MYR | 1.1907 | 1.2279 | 1.1907 | 1.2 | 1.2 | +0.009 (+0.78%) | 951,267 |
2 Mar 2011 | MYR | 1.2558 | 1.2558 | 1.1628 | 1.1907 | 1.1907 | -0.093 (-7.24%) | 2,815,102 |
1 Mar 2011 | MYR | 1.2651 | 1.2837 | 1.2558 | 1.2837 | 1.2837 | +0.028 (+2.22%) | 1,299,245 |
28 Feb 2011 | MYR | 1.3209 | 1.3209 | 1.2558 | 1.2558 | 1.2558 | -0.037 (-2.88%) | 1,891,247 |
25 Feb 2011 | MYR | 1.293 | 1.3302 | 1.2837 | 1.293 | 1.293 | +0.009 (+0.72%) | 1,208,945 |
24 Feb 2011 | MYR | 1.3674 | 1.3767 | 1.2744 | 1.2837 | 1.2837 | -0.102 (-7.39%) | 2,238,365 |
23 Feb 2011 | MYR | 1.3674 | 1.3861 | 1.3488 | 1.3861 | 1.3861 | 0.0 (0.0%) | 944,065 |
22 Feb 2011 | MYR | 1.4326 | 1.4326 | 1.3674 | 1.3861 | 1.3861 | -0.046 (-3.25%) | 1,645,395 |
21 Feb 2011 | MYR | 1.4512 | 1.4512 | 1.4326 | 1.4326 | 1.4326 | -0.028 (-1.91%) | 21,500 |
18 Feb 2011 | MYR | 1.4326 | 1.4977 | 1.4233 | 1.4605 | 1.4605 | +0.019 (+1.29%) | 1,126,815 |
17 Feb 2011 | MYR | 1.4512 | 1.4512 | 1.4326 | 1.4419 | 1.4419 | 0.0 (0.0%) | 658,115 |
16 Feb 2011 | MYR | 1.4698 | 1.4977 | 1.4326 | 1.4419 | 1.4419 | -0.037 (-2.52%) | 1,399,005 |
14 Feb 2011 | MYR | 1.4512 | 1.507 | 1.4512 | 1.4791 | 1.4791 | +0.046 (+3.25%) | 1,464,365 |
11 Feb 2011 | MYR | 1.4605 | 1.4884 | 1.414 | 1.4326 | 1.4326 | -0.028 (-1.91%) | 2,088,402 |
10 Feb 2011 | MYR | 1.507 | 1.507 | 1.4512 | 1.4605 | 1.4605 | -0.037 (-2.48%) | 1,752,250 |