Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | MYR | 0.65 | 0.65 | 0.5364 | 0.5636 | 0.5636 | -0.086 (-13.29%) | 5,207,730 |
26 Aug 2011 | MYR | 0.6546 | 0.6591 | 0.6455 | 0.65 | 0.65 | -0.018 (-2.72%) | 1,680,690 |
25 Aug 2011 | MYR | 0.6727 | 0.6727 | 0.6546 | 0.6682 | 0.6682 | 0.0 (0.0%) | 2,223,980 |
24 Aug 2011 | MYR | 0.6818 | 0.6909 | 0.6636 | 0.6682 | 0.6682 | -0.009 (-1.34%) | 9,090,180 |
23 Aug 2011 | MYR | 0.6773 | 0.6773 | 0.6591 | 0.6773 | 0.6773 | +0.009 (+1.36%) | 8,655,240 |
22 Aug 2011 | MYR | 0.6455 | 0.6727 | 0.6455 | 0.6682 | 0.6682 | +0.023 (+3.52%) | 2,431,880 |
19 Aug 2011 | MYR | 0.65 | 0.6773 | 0.6455 | 0.6455 | 0.6455 | -0.032 (-4.70%) | 4,903,140 |
18 Aug 2011 | MYR | 0.6818 | 0.7 | 0.6727 | 0.6773 | 0.6773 | +0.009 (+1.36%) | 8,116,350 |
17 Aug 2011 | MYR | 0.6455 | 0.6909 | 0.6364 | 0.6682 | 0.6682 | +0.032 (+5.00%) | 10,550,760 |
16 Aug 2011 | MYR | 0.6682 | 0.6727 | 0.6318 | 0.6364 | 0.6364 | -0.023 (-3.44%) | 4,846,930 |
15 Aug 2011 | MYR | 0.65 | 0.6818 | 0.6455 | 0.6591 | 0.6591 | +0.041 (+6.62%) | 11,068,970 |
12 Aug 2011 | MYR | 0.5455 | 0.6227 | 0.5455 | 0.6182 | 0.6182 | +0.086 (+16.25%) | 9,437,010 |
11 Aug 2011 | MYR | 0.5182 | 0.5455 | 0.5091 | 0.5318 | 0.5318 | +0.009 (+1.74%) | 3,096,170 |
10 Aug 2011 | MYR | 0.55 | 0.5545 | 0.5091 | 0.5227 | 0.5227 | +0.023 (+4.54%) | 2,631,640 |
9 Aug 2011 | MYR | 0.4727 | 0.5455 | 0.4727 | 0.5 | 0.5 | -0.045 (-8.34%) | 7,635,870 |
8 Aug 2011 | MYR | 0.6091 | 0.6091 | 0.5 | 0.5455 | 0.5455 | -0.077 (-12.40%) | 4,329,820 |
5 Aug 2011 | MYR | 0.6409 | 0.6591 | 0.6091 | 0.6227 | 0.6227 | -0.05 (-7.43%) | 4,876,850 |
4 Aug 2011 | MYR | 0.6955 | 0.6955 | 0.6636 | 0.6727 | 0.6727 | -0.014 (-2.00%) | 2,902,020 |
3 Aug 2011 | MYR | 0.6636 | 0.6955 | 0.6591 | 0.6864 | 0.6864 | +0.009 (+1.34%) | 3,578,960 |
2 Aug 2011 | MYR | 0.6727 | 0.6818 | 0.6591 | 0.6773 | 0.6773 | -0.004 (-0.66%) | 1,888,480 |
1 Aug 2011 | MYR | 0.7 | 0.7136 | 0.6818 | 0.6818 | 0.6818 | -0.018 (-2.60%) | 5,787,320 |
29 Jul 2011 | MYR | 0.6682 | 0.7046 | 0.6636 | 0.7 | 0.7 | +0.032 (+4.76%) | 7,935,400 |
28 Jul 2011 | MYR | 0.6546 | 0.6818 | 0.6273 | 0.6682 | 0.6682 | +0.014 (+2.08%) | 7,232,830 |
27 Jul 2011 | MYR | 0.6636 | 0.6682 | 0.6409 | 0.6546 | 0.6546 | -0.018 (-2.69%) | 3,662,450 |
26 Jul 2011 | MYR | 0.6773 | 0.6909 | 0.6591 | 0.6727 | 0.6727 | 0.0 (0.0%) | 10,296,550 |
25 Jul 2011 | MYR | 0.5909 | 0.6818 | 0.5909 | 0.6727 | 0.6727 | +0.082 (+13.84%) | 16,650,700 |
22 Jul 2011 | MYR | 0.6045 | 0.6091 | 0.5773 | 0.5909 | 0.5909 | -0.018 (-2.99%) | 5,127,650 |
21 Jul 2011 | MYR | 0.5955 | 0.6273 | 0.5955 | 0.6091 | 0.6091 | +0.014 (+2.28%) | 8,416,210 |
20 Jul 2011 | MYR | 0.5727 | 0.6 | 0.5636 | 0.5955 | 0.5955 | +0.032 (+5.66%) | 13,459,600 |
19 Jul 2011 | MYR | 0.5273 | 0.5636 | 0.5227 | 0.5636 | 0.5636 | +0.054 (+10.71%) | 17,069,800 |