Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2011 | MYR | 5 | 5.04 | 5 | 5.01 | 5.01 | +0.01 (+0.20%) | 3,800 |
19 Jul 2011 | MYR | 5 | 5.02 | 4.99 | 5 | 5 | 0.0 (0.0%) | 212,000 |
18 Jul 2011 | MYR | 5.06 | 5.07 | 5 | 5 | 5 | -0.07 (-1.38%) | 234,500 |
15 Jul 2011 | MYR | 5.07 | 5.1 | 5.07 | 5.07 | 5.07 | -0.02 (-0.39%) | 7,400 |
14 Jul 2011 | MYR | 5.06 | 5.12 | 5.06 | 5.09 | 5.09 | +0.04 (+0.79%) | 13,300 |
13 Jul 2011 | MYR | 5.08 | 5.1 | 5.05 | 5.05 | 5.05 | -0.04 (-0.79%) | 217,000 |
12 Jul 2011 | MYR | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | -0.01 (-0.20%) | 27,300 |
11 Jul 2011 | MYR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
8 Jul 2011 | MYR | 5.1 | 5.1 | 5.09 | 5.1 | 5.1 | +0.01 (+0.20%) | 54,000 |
7 Jul 2011 | MYR | 5.1 | 5.1 | 5.09 | 5.09 | 5.09 | -0.01 (-0.20%) | 49,600 |
6 Jul 2011 | MYR | 5.15 | 5.15 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 302,400 |
5 Jul 2011 | MYR | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -0.02 (-0.39%) | 443,400 |
4 Jul 2011 | MYR | 5.16 | 5.17 | 5.15 | 5.17 | 5.17 | 0.0 (0.0%) | 23,200 |
1 Jul 2011 | MYR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 257,000 |
30 Jun 2011 | MYR | 5.18 | 5.19 | 5.15 | 5.17 | 5.17 | -0.01 (-0.19%) | 73,700 |
29 Jun 2011 | MYR | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 0.0 (0.0%) | 37,500 |
28 Jun 2011 | MYR | 5.16 | 5.2 | 5.16 | 5.18 | 5.18 | +0.03 (+0.58%) | 96,800 |
27 Jun 2011 | MYR | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | -0.03 (-0.58%) | 19,800 |
24 Jun 2011 | MYR | 5.18 | 5.18 | 5.16 | 5.18 | 5.18 | +0.03 (+0.58%) | 25,000 |
23 Jun 2011 | MYR | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 32,500 |
22 Jun 2011 | MYR | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -0.02 (-0.39%) | 19,500 |
21 Jun 2011 | MYR | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.01 (-0.19%) | 16,900 |
20 Jun 2011 | MYR | 5.18 | 5.18 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 166,600 |
17 Jun 2011 | MYR | 5.22 | 5.22 | 5.17 | 5.2 | 5.2 | -0.02 (-0.38%) | 17,100 |
16 Jun 2011 | MYR | 5.17 | 5.22 | 5.17 | 5.22 | 5.22 | +0.04 (+0.77%) | 33,900 |
15 Jun 2011 | MYR | 5.2 | 5.2 | 5.18 | 5.18 | 5.18 | -0.06 (-1.15%) | 161,200 |
14 Jun 2011 | MYR | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | +0.02 (+0.38%) | 3,000 |
13 Jun 2011 | MYR | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 18,200 |
10 Jun 2011 | MYR | 5.23 | 5.23 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 14,200 |
9 Jun 2011 | MYR | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 32,600 |