Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2011 | MYR | 2.7525 | 2.7624 | 2.6436 | 2.6535 | 2.6535 | -0.109 (-3.94%) | 890,820 |
2 Sep 2011 | MYR | 2.7327 | 2.7723 | 2.7327 | 2.7624 | 2.7624 | +0.01 (+0.36%) | 867,186 |
29 Aug 2011 | MYR | 2.703 | 2.7525 | 2.703 | 2.7525 | 2.7525 | +0.05 (+1.83%) | 467,933 |
26 Aug 2011 | MYR | 2.7228 | 2.7228 | 2.6535 | 2.703 | 2.703 | -0.01 (-0.36%) | 1,289,669 |
25 Aug 2011 | MYR | 2.7426 | 2.7426 | 2.6931 | 2.7129 | 2.7129 | -0.01 (-0.36%) | 1,087,568 |
24 Aug 2011 | MYR | 2.7426 | 2.7525 | 2.7228 | 2.7228 | 2.7228 | 0.0 (0.0%) | 998,991 |
23 Aug 2011 | MYR | 2.6931 | 2.7228 | 2.6634 | 2.7228 | 2.7228 | +0.059 (+2.23%) | 481,467 |
22 Aug 2011 | MYR | 2.6733 | 2.6832 | 2.6337 | 2.6634 | 2.6634 | -0.02 (-0.74%) | 1,643,169 |
19 Aug 2011 | MYR | 2.7228 | 2.7525 | 2.6832 | 2.6832 | 2.6832 | -0.109 (-3.90%) | 2,377,843 |
18 Aug 2011 | MYR | 2.7921 | 2.8119 | 2.7822 | 2.7921 | 2.7921 | -0.04 (-1.40%) | 1,573,984 |
17 Aug 2011 | MYR | 2.8119 | 2.8416 | 2.7426 | 2.8317 | 2.8317 | +0.02 (+0.70%) | 1,663,066 |
16 Aug 2011 | MYR | 2.7624 | 2.8218 | 2.7525 | 2.8119 | 2.8119 | +0.069 (+2.53%) | 3,810,326 |
15 Aug 2011 | MYR | 2.6436 | 2.7525 | 2.6436 | 2.7426 | 2.7426 | +0.139 (+5.32%) | 2,896,478 |
12 Aug 2011 | MYR | 2.6238 | 2.6436 | 2.604 | 2.604 | 2.604 | -0.02 (-0.75%) | 1,324,211 |
11 Aug 2011 | MYR | 2.5545 | 2.6337 | 2.5347 | 2.6238 | 2.6238 | +0.02 (+0.76%) | 1,931,524 |
10 Aug 2011 | MYR | 2.7327 | 2.7426 | 2.604 | 2.604 | 2.604 | -0.02 (-0.75%) | 2,708,315 |
9 Aug 2011 | MYR | 2.5446 | 2.6832 | 2.4852 | 2.6238 | 2.6238 | -0.069 (-2.57%) | 5,867,090 |
8 Aug 2011 | MYR | 2.7129 | 2.7129 | 2.6139 | 2.6931 | 2.6931 | -0.069 (-2.51%) | 4,798,005 |
5 Aug 2011 | MYR | 2.8416 | 2.8416 | 2.7426 | 2.7624 | 2.7624 | -0.148 (-5.10%) | 5,330,780 |
4 Aug 2011 | MYR | 2.9307 | 2.9406 | 2.9109 | 2.9109 | 2.9109 | -0.02 (-0.68%) | 962,631 |
3 Aug 2011 | MYR | 2.9505 | 2.9505 | 2.9208 | 2.9307 | 2.9307 | -0.04 (-1.33%) | 557,722 |
2 Aug 2011 | MYR | 2.9703 | 2.9703 | 2.9505 | 2.9703 | 2.9703 | 0.0 (0.0%) | 913,242 |
1 Aug 2011 | MYR | 2.9604 | 2.9901 | 2.9604 | 2.9703 | 2.9703 | 0.0 (0.0%) | 1,824,161 |
29 Jul 2011 | MYR | 2.9703 | 2.9703 | 2.9604 | 2.9703 | 2.9703 | +0.01 (+0.33%) | 1,730,130 |
28 Jul 2011 | MYR | 2.9901 | 2.9901 | 2.9505 | 2.9604 | 2.9604 | -0.04 (-1.32%) | 915,969 |
27 Jul 2011 | MYR | 2.9604 | 3 | 2.9604 | 3 | 3 | +0.03 (+1.00%) | 2,081,913 |
26 Jul 2011 | MYR | 2.9505 | 2.9703 | 2.9307 | 2.9703 | 2.9703 | +0.01 (+0.33%) | 807,192 |
25 Jul 2011 | MYR | 2.9307 | 2.9604 | 2.9307 | 2.9604 | 2.9604 | +0.02 (+0.67%) | 1,127,463 |
22 Jul 2011 | MYR | 2.9208 | 2.9406 | 2.901 | 2.9406 | 2.9406 | +0.01 (+0.34%) | 905,465 |
21 Jul 2011 | MYR | 2.9505 | 2.9604 | 2.9208 | 2.9307 | 2.9307 | -0.04 (-1.33%) | 581,861 |