Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2011 | MYR | 4.47 | 4.48 | 4.35 | 4.48 | 4.48 | +0.17 (+3.94%) | 121,800 |
2 Dec 2011 | MYR | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -0.03 (-0.69%) | 314,800 |
1 Dec 2011 | MYR | 4.49 | 4.49 | 4.33 | 4.34 | 4.34 | -0.01 (-0.23%) | 403,900 |
30 Nov 2011 | MYR | 4.4 | 4.4 | 4.33 | 4.35 | 4.35 | +0.02 (+0.46%) | 45,200 |
29 Nov 2011 | MYR | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | +0.02 (+0.46%) | 358,100 |
25 Nov 2011 | MYR | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | +0.01 (+0.23%) | 77,100 |
24 Nov 2011 | MYR | 4.3 | 4.5 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 1,058,900 |
23 Nov 2011 | MYR | 4.31 | 4.31 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 664,400 |
22 Nov 2011 | MYR | 4.32 | 4.32 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 313,000 |
21 Nov 2011 | MYR | 4.36 | 4.36 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 240,400 |
18 Nov 2011 | MYR | 4.32 | 4.36 | 4.31 | 4.32 | 4.32 | 0.0 (0.0%) | 962,000 |
17 Nov 2011 | MYR | 4.33 | 4.34 | 4.32 | 4.32 | 4.32 | -0.01 (-0.23%) | 384,900 |
16 Nov 2011 | MYR | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 488,200 |
15 Nov 2011 | MYR | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 375,300 |
14 Nov 2011 | MYR | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -0.01 (-0.23%) | 290,900 |
11 Nov 2011 | MYR | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 182,500 |
10 Nov 2011 | MYR | 4.34 | 4.34 | 4.33 | 4.34 | 4.34 | 0.0 (0.0%) | 93,900 |
9 Nov 2011 | MYR | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | -0.01 (-0.23%) | 2,179,400 |
8 Nov 2011 | MYR | 4.4 | 4.4 | 4.35 | 4.35 | 4.35 | -0.02 (-0.46%) | 93,400 |
4 Nov 2011 | MYR | 4.4 | 4.4 | 4.37 | 4.37 | 4.37 | +0.02 (+0.46%) | 87,100 |
3 Nov 2011 | MYR | 4.38 | 4.38 | 4.34 | 4.35 | 4.35 | -0.03 (-0.68%) | 212,200 |
2 Nov 2011 | MYR | 4.41 | 4.42 | 4.36 | 4.38 | 4.38 | -0.04 (-0.90%) | 180,300 |
1 Nov 2011 | MYR | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | -0.03 (-0.67%) | 216,100 |
31 Oct 2011 | MYR | 4.46 | 4.46 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 97,800 |
28 Oct 2011 | MYR | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 327,700 |
27 Oct 2011 | MYR | 4.46 | 4.46 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 169,100 |
25 Oct 2011 | MYR | 4.46 | 4.46 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 134,900 |
24 Oct 2011 | MYR | 4.47 | 4.5 | 4.45 | 4.46 | 4.46 | 0.0 (0.0%) | 161,000 |
21 Oct 2011 | MYR | 4.46 | 4.46 | 4.45 | 4.46 | 4.46 | 0.0 (0.0%) | 113,400 |
20 Oct 2011 | MYR | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -0.04 (-0.89%) | 23,100 |