Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2011 | MYR | 0.84 | 0.86 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 36,600 |
13 Oct 2011 | MYR | 0.845 | 0.865 | 0.845 | 0.855 | 0.855 | +0.02 (+2.40%) | 277,200 |
12 Oct 2011 | MYR | 0.83 | 0.84 | 0.81 | 0.835 | 0.835 | +0.01 (+1.21%) | 113,000 |
11 Oct 2011 | MYR | 0.825 | 0.835 | 0.825 | 0.825 | 0.825 | +0.015 (+1.85%) | 187,000 |
10 Oct 2011 | MYR | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 60,000 |
7 Oct 2011 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.005 (+0.61%) | 41,000 |
6 Oct 2011 | MYR | 0.82 | 0.82 | 0.815 | 0.815 | 0.815 | +0.01 (+1.24%) | 16,700 |
5 Oct 2011 | MYR | 0.815 | 0.815 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 135,000 |
4 Oct 2011 | MYR | 0.82 | 0.82 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 27,000 |
3 Oct 2011 | MYR | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 82,100 |
30 Sep 2011 | MYR | 0.845 | 0.85 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 267,900 |
29 Sep 2011 | MYR | 0.825 | 0.84 | 0.82 | 0.835 | 0.835 | 0.0 (0.0%) | 92,500 |
28 Sep 2011 | MYR | 0.82 | 0.835 | 0.81 | 0.835 | 0.835 | +0.015 (+1.83%) | 243,600 |
27 Sep 2011 | MYR | 0.815 | 0.82 | 0.805 | 0.82 | 0.82 | +0.02 (+2.50%) | 149,500 |
26 Sep 2011 | MYR | 0.825 | 0.825 | 0.78 | 0.8 | 0.8 | -0.035 (-4.19%) | 288,000 |
23 Sep 2011 | MYR | 0.8 | 0.835 | 0.8 | 0.835 | 0.835 | -0.005 (-0.60%) | 266,000 |
22 Sep 2011 | MYR | 0.865 | 0.865 | 0.84 | 0.84 | 0.84 | -0.025 (-2.89%) | 218,900 |
21 Sep 2011 | MYR | 0.89 | 0.89 | 0.865 | 0.865 | 0.865 | -0.025 (-2.81%) | 13,000 |
20 Sep 2011 | MYR | 0.86 | 0.89 | 0.855 | 0.89 | 0.89 | +0.025 (+2.89%) | 102,800 |
15 Sep 2011 | MYR | 0.885 | 0.925 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 67,200 |
14 Sep 2011 | MYR | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 157,700 |
13 Sep 2011 | MYR | 0.89 | 0.895 | 0.88 | 0.88 | 0.88 | -0.015 (-1.68%) | 196,500 |
12 Sep 2011 | MYR | 0.92 | 0.92 | 0.89 | 0.895 | 0.895 | -0.035 (-3.76%) | 229,400 |
9 Sep 2011 | MYR | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.005 (+0.54%) | 98,900 |
8 Sep 2011 | MYR | 0.905 | 0.935 | 0.905 | 0.925 | 0.925 | +0.025 (+2.78%) | 319,500 |
7 Sep 2011 | MYR | 0.88 | 0.9 | 0.875 | 0.9 | 0.9 | +0.015 (+1.69%) | 103,400 |
6 Sep 2011 | MYR | 0.88 | 0.885 | 0.875 | 0.885 | 0.885 | -0.005 (-0.56%) | 147,000 |
5 Sep 2011 | MYR | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | +0.035 (+4.09%) | 299,900 |
2 Sep 2011 | MYR | 0.855 | 0.865 | 0.855 | 0.855 | 0.855 | -0.01 (-1.16%) | 115,000 |
29 Aug 2011 | MYR | 0.855 | 0.865 | 0.855 | 0.865 | 0.865 | +0.015 (+1.76%) | 75,500 |