Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2011 | MYR | 4.5 | 4.5 | 4.48 | 4.5 | 4.5 | +0.02 (+0.45%) | 19,600 |
18 Oct 2011 | MYR | 4.5 | 4.5 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 40,800 |
17 Oct 2011 | MYR | 4.5 | 4.5 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 183,700 |
14 Oct 2011 | MYR | 4.45 | 4.52 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 38,500 |
13 Oct 2011 | MYR | 4.46 | 4.5 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 502,600 |
12 Oct 2011 | MYR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 189,900 |
11 Oct 2011 | MYR | 4.46 | 4.46 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 281,600 |
10 Oct 2011 | MYR | 4.5 | 4.5 | 4.45 | 4.45 | 4.45 | -0.02 (-0.45%) | 141,000 |
7 Oct 2011 | MYR | 4.48 | 4.48 | 4.46 | 4.47 | 4.47 | 0.0 (0.0%) | 247,900 |
6 Oct 2011 | MYR | 4.47 | 4.51 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 114,900 |
5 Oct 2011 | MYR | 4.52 | 4.52 | 4.46 | 4.47 | 4.47 | 0.0 (0.0%) | 222,000 |
4 Oct 2011 | MYR | 4.47 | 4.5 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 31,600 |
3 Oct 2011 | MYR | 4.47 | 4.47 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 13,200 |
30 Sep 2011 | MYR | 4.47 | 4.51 | 4.47 | 4.49 | 4.49 | +0.06 (+1.35%) | 510,900 |
29 Sep 2011 | MYR | 4.44 | 4.44 | 4.42 | 4.43 | 4.43 | -0.05 (-1.12%) | 184,800 |
28 Sep 2011 | MYR | 4.45 | 4.48 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 236,500 |
27 Sep 2011 | MYR | 4.49 | 4.51 | 4.48 | 4.48 | 4.48 | +0.04 (+0.90%) | 897,500 |
26 Sep 2011 | MYR | 4.58 | 4.58 | 4.41 | 4.44 | 4.44 | -0.14 (-3.06%) | 49,900 |
23 Sep 2011 | MYR | 4.5 | 4.65 | 4.5 | 4.58 | 4.58 | -0.07 (-1.51%) | 29,200 |
22 Sep 2011 | MYR | 4.6 | 4.65 | 4.57 | 4.65 | 4.65 | 0.0 (0.0%) | 12,700 |
21 Sep 2011 | MYR | 4.64 | 4.67 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 403,700 |
20 Sep 2011 | MYR | 4.68 | 4.68 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 74,300 |
15 Sep 2011 | MYR | 4.7 | 4.7 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 41,700 |
14 Sep 2011 | MYR | 4.7 | 4.7 | 4.66 | 4.69 | 4.69 | +0.01 (+0.21%) | 24,100 |
13 Sep 2011 | MYR | 4.7 | 4.71 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 26,000 |
12 Sep 2011 | MYR | 4.72 | 4.73 | 4.68 | 4.68 | 4.68 | -0.06 (-1.27%) | 80,000 |
9 Sep 2011 | MYR | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | +0.01 (+0.21%) | 6,700 |
8 Sep 2011 | MYR | 4.7 | 4.75 | 4.7 | 4.73 | 4.73 | +0.03 (+0.64%) | 177,100 |
7 Sep 2011 | MYR | 4.7 | 4.71 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 164,800 |
6 Sep 2011 | MYR | 4.68 | 4.7 | 4.68 | 4.7 | 4.7 | +0.02 (+0.43%) | 45,400 |