Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2011 | MYR | 0.855 | 0.855 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 280,700 |
25 Aug 2011 | MYR | 0.855 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 281,700 |
24 Aug 2011 | MYR | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.035 (-3.95%) | 537,700 |
23 Aug 2011 | MYR | 0.875 | 0.885 | 0.87 | 0.885 | 0.885 | +0.01 (+1.14%) | 178,600 |
22 Aug 2011 | MYR | 0.89 | 0.89 | 0.875 | 0.875 | 0.875 | -0.02 (-2.23%) | 566,000 |
19 Aug 2011 | MYR | 0.905 | 0.91 | 0.89 | 0.895 | 0.895 | -0.025 (-2.72%) | 379,600 |
18 Aug 2011 | MYR | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.015 (-1.60%) | 126,500 |
17 Aug 2011 | MYR | 0.935 | 0.945 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 168,000 |
16 Aug 2011 | MYR | 0.93 | 0.975 | 0.925 | 0.935 | 0.935 | +0.01 (+1.08%) | 1,609,200 |
15 Aug 2011 | MYR | 0.91 | 0.93 | 0.91 | 0.925 | 0.925 | +0.01 (+1.09%) | 927,900 |
12 Aug 2011 | MYR | 0.91 | 0.925 | 0.905 | 0.915 | 0.915 | +0.015 (+1.67%) | 786,000 |
11 Aug 2011 | MYR | 0.875 | 0.91 | 0.875 | 0.9 | 0.9 | 0.0 (0.0%) | 1,039,500 |
10 Aug 2011 | MYR | 0.935 | 0.945 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 2,701,900 |
9 Aug 2011 | MYR | 0.85 | 0.945 | 0.84 | 0.905 | 0.905 | -0.025 (-2.69%) | 3,356,500 |
8 Aug 2011 | MYR | 0.98 | 1 | 0.9 | 0.93 | 0.93 | -0.08 (-7.92%) | 2,782,800 |
5 Aug 2011 | MYR | 1.02 | 1.04 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 2,215,800 |
4 Aug 2011 | MYR | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 3,065,800 |
3 Aug 2011 | MYR | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,725,700 |
2 Aug 2011 | MYR | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 1,605,200 |
1 Aug 2011 | MYR | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,711,600 |
29 Jul 2011 | MYR | 1.08 | 1.11 | 1.05 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,842,300 |
28 Jul 2011 | MYR | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 856,800 |
27 Jul 2011 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,586,600 |
26 Jul 2011 | MYR | 1.14 | 1.15 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 3,651,000 |
25 Jul 2011 | MYR | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 2,232,100 |
22 Jul 2011 | MYR | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 2,175,700 |
21 Jul 2011 | MYR | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 2,677,600 |
20 Jul 2011 | MYR | 1.17 | 1.2 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 8,299,700 |
19 Jul 2011 | MYR | 1.06 | 1.17 | 1.05 | 1.15 | 1.15 | +0.1 (+9.52%) | 12,620,700 |
18 Jul 2011 | MYR | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 4,446,300 |