Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2011 | MYR | 4.68 | 4.7 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 45,800 |
2 Sep 2011 | MYR | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | +0.01 (+0.21%) | 140,300 |
29 Aug 2011 | MYR | 4.68 | 4.7 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 63,700 |
26 Aug 2011 | MYR | 4.71 | 4.8 | 4.66 | 4.67 | 4.67 | -0.03 (-0.64%) | 212,000 |
25 Aug 2011 | MYR | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.06 (-1.26%) | 62,900 |
24 Aug 2011 | MYR | 4.78 | 4.78 | 4.75 | 4.76 | 4.76 | -0.02 (-0.42%) | 107,200 |
23 Aug 2011 | MYR | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.01 (-0.21%) | 5,400 |
22 Aug 2011 | MYR | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | -0.03 (-0.62%) | 40,000 |
19 Aug 2011 | MYR | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.06 (-1.23%) | 4,000 |
18 Aug 2011 | MYR | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.0 (0.0%) | 13,600 |
17 Aug 2011 | MYR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | +0.03 (+0.62%) | 10,000 |
16 Aug 2011 | MYR | 4.9 | 4.9 | 4.85 | 4.85 | 4.85 | +0.03 (+0.62%) | 30,400 |
15 Aug 2011 | MYR | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 0 |
12 Aug 2011 | MYR | 4.9 | 4.9 | 4.81 | 4.82 | 4.82 | 0.0 (0.0%) | 112,700 |
11 Aug 2011 | MYR | 4.87 | 4.88 | 4.76 | 4.82 | 4.82 | -0.06 (-1.23%) | 22,500 |
10 Aug 2011 | MYR | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | +0.03 (+0.62%) | 29,600 |
9 Aug 2011 | MYR | 4.76 | 4.88 | 4.74 | 4.85 | 4.85 | -0.03 (-0.61%) | 229,100 |
8 Aug 2011 | MYR | 4.98 | 4.98 | 4.85 | 4.88 | 4.88 | -0.16 (-3.17%) | 312,600 |
5 Aug 2011 | MYR | 5 | 5.04 | 4.99 | 5.04 | 5.04 | -0.05 (-0.98%) | 175,000 |
4 Aug 2011 | MYR | 5.08 | 5.09 | 5.07 | 5.09 | 5.09 | +0.04 (+0.79%) | 17,800 |
3 Aug 2011 | MYR | 5.08 | 5.08 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 1,030,800 |
2 Aug 2011 | MYR | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | +0.02 (+0.40%) | 11,300 |
1 Aug 2011 | MYR | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | +0.05 (+1.00%) | 6,500 |
29 Jul 2011 | MYR | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 120,900 |
28 Jul 2011 | MYR | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.03 (-0.60%) | 38,800 |
27 Jul 2011 | MYR | 5.03 | 5.05 | 5.03 | 5.04 | 5.04 | +0.01 (+0.20%) | 4,000 |
26 Jul 2011 | MYR | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | +0.01 (+0.20%) | 14,700 |
25 Jul 2011 | MYR | 5.01 | 5.03 | 5.01 | 5.02 | 5.02 | 0.0 (0.0%) | 66,600 |
22 Jul 2011 | MYR | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | +0.01 (+0.20%) | 3,000 |
21 Jul 2011 | MYR | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 24,000 |