Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2011 | MYR | 0.5091 | 0.5273 | 0.5045 | 0.5273 | 0.5273 | +0.018 (+3.57%) | 1,600,940 |
14 Oct 2011 | MYR | 0.5091 | 0.5091 | 0.4955 | 0.5091 | 0.5091 | -0.009 (-1.76%) | 864,050 |
13 Oct 2011 | MYR | 0.5136 | 0.5227 | 0.5091 | 0.5182 | 0.5182 | +0.009 (+1.79%) | 1,625,470 |
12 Oct 2011 | MYR | 0.5136 | 0.5364 | 0.5045 | 0.5091 | 0.5091 | 0.0 (0.0%) | 3,259,520 |
11 Oct 2011 | MYR | 0.5045 | 0.5273 | 0.4864 | 0.5091 | 0.5091 | +0.027 (+5.67%) | 3,673,780 |
10 Oct 2011 | MYR | 0.4909 | 0.4909 | 0.4727 | 0.4818 | 0.4818 | -0.009 (-1.85%) | 2,568,610 |
7 Oct 2011 | MYR | 0.5273 | 0.5364 | 0.4727 | 0.4909 | 0.4909 | -0.027 (-5.27%) | 1,618,650 |
6 Oct 2011 | MYR | 0.5273 | 0.5273 | 0.5136 | 0.5182 | 0.5182 | +0.009 (+1.79%) | 852,500 |
5 Oct 2011 | MYR | 0.5318 | 0.5364 | 0.5045 | 0.5091 | 0.5091 | -0.018 (-3.45%) | 953,260 |
4 Oct 2011 | MYR | 0.5591 | 0.5727 | 0.5227 | 0.5273 | 0.5273 | -0.036 (-6.44%) | 6,226,660 |
3 Oct 2011 | MYR | 0.4955 | 0.5636 | 0.4818 | 0.5636 | 0.5636 | +0.073 (+14.81%) | 5,236,550 |
30 Sep 2011 | MYR | 0.4773 | 0.5 | 0.4773 | 0.4909 | 0.4909 | +0.014 (+2.85%) | 2,967,030 |
29 Sep 2011 | MYR | 0.4636 | 0.4864 | 0.4545 | 0.4773 | 0.4773 | +0.009 (+1.94%) | 1,714,130 |
28 Sep 2011 | MYR | 0.5045 | 0.5045 | 0.4591 | 0.4682 | 0.4682 | -0.027 (-5.51%) | 2,689,720 |
27 Sep 2011 | MYR | 0.4545 | 0.4955 | 0.4545 | 0.4955 | 0.4955 | +0.055 (+12.38%) | 2,494,250 |
26 Sep 2011 | MYR | 0.4864 | 0.4909 | 0.4364 | 0.4409 | 0.4409 | -0.055 (-11.02%) | 1,031,360 |
23 Sep 2011 | MYR | 0.4864 | 0.4955 | 0.4636 | 0.4955 | 0.4955 | -0.004 (-0.90%) | 1,635,590 |
22 Sep 2011 | MYR | 0.5364 | 0.5364 | 0.4955 | 0.5 | 0.5 | -0.036 (-6.79%) | 2,733,720 |
21 Sep 2011 | MYR | 0.5318 | 0.5727 | 0.5273 | 0.5364 | 0.5364 | -0.004 (-0.83%) | 3,003,550 |
20 Sep 2011 | MYR | 0.5455 | 0.5545 | 0.5318 | 0.5409 | 0.5409 | -0.027 (-4.80%) | 740,740 |
15 Sep 2011 | MYR | 0.6 | 0.6 | 0.5455 | 0.5682 | 0.5682 | -0.018 (-3.10%) | 1,167,980 |
14 Sep 2011 | MYR | 0.6182 | 0.6182 | 0.5727 | 0.5864 | 0.5864 | -0.036 (-5.83%) | 2,347,950 |
13 Sep 2011 | MYR | 0.6455 | 0.65 | 0.6227 | 0.6227 | 0.6227 | -0.018 (-2.84%) | 790,680 |
12 Sep 2011 | MYR | 0.6364 | 0.6591 | 0.6273 | 0.6409 | 0.6409 | 0.0 (0.0%) | 4,130,500 |
9 Sep 2011 | MYR | 0.5955 | 0.6591 | 0.5955 | 0.6409 | 0.6409 | +0.041 (+6.82%) | 5,289,570 |
8 Sep 2011 | MYR | 0.5682 | 0.6182 | 0.5682 | 0.6 | 0.6 | +0.027 (+4.77%) | 3,920,180 |
7 Sep 2011 | MYR | 0.5545 | 0.5773 | 0.5545 | 0.5727 | 0.5727 | +0.014 (+2.43%) | 2,295,370 |
6 Sep 2011 | MYR | 0.5545 | 0.5636 | 0.5227 | 0.5591 | 0.5591 | 0.0 (0.0%) | 1,718,750 |
5 Sep 2011 | MYR | 0.5636 | 0.5909 | 0.5591 | 0.5591 | 0.5591 | -0.009 (-1.60%) | 1,481,040 |
2 Sep 2011 | MYR | 0.5864 | 0.6045 | 0.5636 | 0.5682 | 0.5682 | +0.005 (+0.82%) | 3,664,100 |