Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2011 | MYR | 0.6045 | 0.7046 | 0.6045 | 0.6909 | 0.6909 | +0.095 (+16.02%) | 13,556,290 |
30 Nov 2011 | MYR | 0.6091 | 0.6136 | 0.5955 | 0.5955 | 0.5955 | -0.018 (-2.95%) | 343,200 |
29 Nov 2011 | MYR | 0.6182 | 0.6182 | 0.6091 | 0.6136 | 0.6136 | +0.004 (+0.74%) | 573,650 |
25 Nov 2011 | MYR | 0.6091 | 0.6136 | 0.6 | 0.6091 | 0.6091 | -0.004 (-0.73%) | 403,920 |
24 Nov 2011 | MYR | 0.6 | 0.6182 | 0.6 | 0.6136 | 0.6136 | +0.023 (+3.84%) | 777,700 |
23 Nov 2011 | MYR | 0.5636 | 0.6 | 0.5636 | 0.5909 | 0.5909 | +0.027 (+4.84%) | 492,580 |
22 Nov 2011 | MYR | 0.5773 | 0.5864 | 0.5636 | 0.5636 | 0.5636 | -0.014 (-2.37%) | 209,000 |
21 Nov 2011 | MYR | 0.5818 | 0.5818 | 0.5773 | 0.5773 | 0.5773 | -0.027 (-4.50%) | 127,270 |
18 Nov 2011 | MYR | 0.5455 | 0.6045 | 0.5455 | 0.6045 | 0.6045 | 0.0 (0.0%) | 469,480 |
17 Nov 2011 | MYR | 0.5909 | 0.6136 | 0.5818 | 0.6045 | 0.6045 | +0.014 (+2.30%) | 1,099,230 |
16 Nov 2011 | MYR | 0.6 | 0.6 | 0.5727 | 0.5909 | 0.5909 | -0.009 (-1.52%) | 697,620 |
15 Nov 2011 | MYR | 0.6182 | 0.6182 | 0.6 | 0.6 | 0.6 | -0.018 (-2.94%) | 1,335,730 |
14 Nov 2011 | MYR | 0.6182 | 0.6182 | 0.6091 | 0.6182 | 0.6182 | +0.014 (+2.27%) | 1,879,570 |
11 Nov 2011 | MYR | 0.6182 | 0.6182 | 0.6 | 0.6045 | 0.6045 | -0.009 (-1.48%) | 2,067,450 |
10 Nov 2011 | MYR | 0.5818 | 0.6227 | 0.5727 | 0.6136 | 0.6136 | +0.018 (+3.04%) | 3,871,560 |
9 Nov 2011 | MYR | 0.6045 | 0.6091 | 0.5955 | 0.5955 | 0.5955 | +0.009 (+1.55%) | 2,787,730 |
8 Nov 2011 | MYR | 0.55 | 0.6045 | 0.55 | 0.5864 | 0.5864 | +0.041 (+7.50%) | 4,826,910 |
4 Nov 2011 | MYR | 0.5227 | 0.5455 | 0.5227 | 0.5455 | 0.5455 | +0.027 (+5.27%) | 966,790 |
3 Nov 2011 | MYR | 0.5455 | 0.5455 | 0.5182 | 0.5182 | 0.5182 | -0.027 (-5.00%) | 1,045,000 |
2 Nov 2011 | MYR | 0.5364 | 0.55 | 0.5318 | 0.5455 | 0.5455 | -0.004 (-0.82%) | 928,180 |
1 Nov 2011 | MYR | 0.5636 | 0.5636 | 0.55 | 0.55 | 0.55 | -0.014 (-2.41%) | 358,270 |
31 Oct 2011 | MYR | 0.5591 | 0.5727 | 0.5545 | 0.5636 | 0.5636 | +0.004 (+0.80%) | 1,058,090 |
28 Oct 2011 | MYR | 0.5818 | 0.5864 | 0.5591 | 0.5591 | 0.5591 | -0.018 (-3.15%) | 1,877,700 |
27 Oct 2011 | MYR | 0.5636 | 0.5909 | 0.5636 | 0.5773 | 0.5773 | +0.014 (+2.43%) | 2,523,620 |
25 Oct 2011 | MYR | 0.5727 | 0.5818 | 0.5591 | 0.5636 | 0.5636 | -0.005 (-0.81%) | 860,200 |
24 Oct 2011 | MYR | 0.5727 | 0.5773 | 0.5591 | 0.5682 | 0.5682 | +0.005 (+0.82%) | 2,642,860 |
21 Oct 2011 | MYR | 0.5682 | 0.5727 | 0.5545 | 0.5636 | 0.5636 | -0.005 (-0.81%) | 1,081,300 |
20 Oct 2011 | MYR | 0.55 | 0.5818 | 0.5409 | 0.5682 | 0.5682 | +0.014 (+2.47%) | 3,305,940 |
19 Oct 2011 | MYR | 0.5545 | 0.5591 | 0.5364 | 0.5545 | 0.5545 | +0.018 (+3.37%) | 2,495,570 |
18 Oct 2011 | MYR | 0.5182 | 0.5636 | 0.5182 | 0.5364 | 0.5364 | +0.009 (+1.73%) | 5,898,200 |