Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2011 | MYR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.07 (-1.32%) | 28,500 |
7 Jun 2011 | MYR | 5.2 | 5.3 | 5.19 | 5.3 | 5.3 | +0.12 (+2.32%) | 34,600 |
6 Jun 2011 | MYR | 5.2 | 5.2 | 5.18 | 5.18 | 5.18 | -0.01 (-0.19%) | 4,600 |
3 Jun 2011 | MYR | 5.18 | 5.19 | 5.16 | 5.19 | 5.19 | 0.0 (0.0%) | 37,300 |
2 Jun 2011 | MYR | 5.2 | 5.2 | 5.18 | 5.19 | 5.19 | -0.01 (-0.19%) | 346,200 |
1 Jun 2011 | MYR | 5.19 | 5.2 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 295,700 |
31 May 2011 | MYR | 5.2 | 5.2 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 51,600 |
30 May 2011 | MYR | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | +0.02 (+0.39%) | 12,200 |
27 May 2011 | MYR | 5.17 | 5.19 | 5.16 | 5.17 | 5.17 | 0.0 (0.0%) | 37,200 |
26 May 2011 | MYR | 5.22 | 5.23 | 5.16 | 5.17 | 5.17 | 0.0 (0.0%) | 789,700 |
25 May 2011 | MYR | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 22,400 |
24 May 2011 | MYR | 5.18 | 5.2 | 5.17 | 5.17 | 5.17 | -0.01 (-0.19%) | 49,300 |
23 May 2011 | MYR | 5.2 | 5.2 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 44,300 |
20 May 2011 | MYR | 5.18 | 5.2 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 9,000 |
19 May 2011 | MYR | 5.18 | 5.2 | 5.18 | 5.19 | 5.19 | +0.01 (+0.19%) | 70,300 |
18 May 2011 | MYR | 5.18 | 5.2 | 5.18 | 5.18 | 5.18 | +0.02 (+0.39%) | 8,400 |
16 May 2011 | MYR | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | +0.01 (+0.19%) | 50,500 |
13 May 2011 | MYR | 5.16 | 5.19 | 5.15 | 5.15 | 5.15 | -0.02 (-0.39%) | 38,200 |
12 May 2011 | MYR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.03 (-0.58%) | 2,000 |
11 May 2011 | MYR | 5.18 | 5.2 | 5.18 | 5.2 | 5.2 | +0.04 (+0.78%) | 536,100 |
10 May 2011 | MYR | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 0.0 (0.0%) | 18,900 |
9 May 2011 | MYR | 5.16 | 5.18 | 5.16 | 5.16 | 5.16 | +0.01 (+0.19%) | 197,200 |
6 May 2011 | MYR | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 36,700 |
5 May 2011 | MYR | 5.2 | 5.2 | 5.17 | 5.18 | 5.18 | -0.02 (-0.38%) | 11,600 |
4 May 2011 | MYR | 5.2 | 5.2 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 72,000 |
3 May 2011 | MYR | 5.2 | 5.25 | 5.2 | 5.2 | 5.2 | +0.03 (+0.58%) | 372,600 |
29 Apr 2011 | MYR | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.01 (-0.19%) | 44,400 |
28 Apr 2011 | MYR | 5.17 | 5.19 | 5.17 | 5.18 | 5.18 | -0.01 (-0.19%) | 21,000 |
27 Apr 2011 | MYR | 5.2 | 5.2 | 5.19 | 5.19 | 5.19 | -0.01 (-0.19%) | 109,000 |
26 Apr 2011 | MYR | 5.2 | 5.21 | 5.19 | 5.2 | 5.2 | 0.0 (0.0%) | 457,600 |