Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | MYR | 1.13 | 1.16 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 3,348,100 |
14 Jul 2011 | MYR | 1.18 | 1.21 | 1.12 | 1.13 | 1.13 | -0.17 (-13.08%) | 20,050,500 |
13 Jul 2011 | MYR | 1.2 | 1.3 | 1.14 | 1.3 | 1.3 | +0.14 (+12.07%) | 16,893,000 |
12 Jul 2011 | MYR | 1.1 | 1.19 | 1.1 | 1.16 | 1.16 | +0.07 (+6.42%) | 9,359,700 |
11 Jul 2011 | MYR | 0.91 | 1.11 | 0.91 | 1.09 | 1.09 | +0.185 (+20.44%) | 8,822,400 |
8 Jul 2011 | MYR | 0.87 | 0.905 | 0.86 | 0.905 | 0.905 | +0.04 (+4.62%) | 762,300 |
7 Jul 2011 | MYR | 0.85 | 0.87 | 0.845 | 0.865 | 0.865 | 0.0 (0.0%) | 510,100 |
6 Jul 2011 | MYR | 0.855 | 0.865 | 0.855 | 0.865 | 0.865 | 0.0 (0.0%) | 76,900 |
5 Jul 2011 | MYR | 0.825 | 0.865 | 0.82 | 0.865 | 0.865 | +0.04 (+4.85%) | 845,400 |
4 Jul 2011 | MYR | 0.83 | 0.83 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 167,000 |
1 Jul 2011 | MYR | 0.83 | 0.83 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 200,100 |
30 Jun 2011 | MYR | 0.84 | 0.84 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 266,500 |
29 Jun 2011 | MYR | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 247,600 |
28 Jun 2011 | MYR | 0.815 | 0.83 | 0.815 | 0.83 | 0.83 | -0.01 (-1.19%) | 24,600 |
27 Jun 2011 | MYR | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | +0.04 (+5%) | 893,000 |
24 Jun 2011 | MYR | 0.8 | 0.8 | 0.795 | 0.8 | 0.8 | -0.03 (-3.61%) | 40,400 |
23 Jun 2011 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
22 Jun 2011 | MYR | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 14,500 |
21 Jun 2011 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 19,400 |
20 Jun 2011 | MYR | 0.85 | 0.85 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 21,000 |
17 Jun 2011 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.02 (+2.56%) | 2,000 |
16 Jun 2011 | MYR | 0.795 | 0.795 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 80,000 |
15 Jun 2011 | MYR | 0.795 | 0.835 | 0.795 | 0.81 | 0.81 | -0.04 (-4.71%) | 87,000 |
14 Jun 2011 | MYR | 0.795 | 0.85 | 0.795 | 0.85 | 0.85 | +0.08 (+10.39%) | 5,500 |
13 Jun 2011 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
10 Jun 2011 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,000 |
9 Jun 2011 | MYR | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 11,000 |
8 Jun 2011 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 25,000 |
7 Jun 2011 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 4,000 |
6 Jun 2011 | MYR | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 0 |