Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2011 | MYR | 46.4 | 46.4 | 46 | 46.2 | 46.2 | +0.26 (+0.57%) | 34,500 |
20 Jul 2011 | MYR | 46 | 46.5 | 45.94 | 45.94 | 45.94 | -0.72 (-1.54%) | 81,300 |
19 Jul 2011 | MYR | 46.66 | 46.68 | 46.58 | 46.66 | 46.66 | 0.0 (0.0%) | 64,000 |
18 Jul 2011 | MYR | 46.66 | 46.68 | 46.4 | 46.66 | 46.66 | -0.02 (-0.04%) | 23,000 |
15 Jul 2011 | MYR | 46.68 | 46.68 | 46.62 | 46.68 | 46.68 | 0.0 (0.0%) | 63,800 |
14 Jul 2011 | MYR | 46.98 | 46.98 | 46.6 | 46.68 | 46.68 | +0.06 (+0.13%) | 206,300 |
13 Jul 2011 | MYR | 46.4 | 46.62 | 46.38 | 46.62 | 46.62 | +0.22 (+0.47%) | 66,000 |
12 Jul 2011 | MYR | 46.44 | 46.44 | 46.38 | 46.4 | 46.4 | -0.1 (-0.22%) | 232,600 |
11 Jul 2011 | MYR | 46.84 | 46.84 | 46.1 | 46.5 | 46.5 | -0.2 (-0.43%) | 53,800 |
8 Jul 2011 | MYR | 46.64 | 47 | 46.62 | 46.7 | 46.7 | +0.08 (+0.17%) | 82,600 |
7 Jul 2011 | MYR | 46.62 | 47 | 46.5 | 46.62 | 46.62 | 0.0 (0.0%) | 120,100 |
6 Jul 2011 | MYR | 46.58 | 46.9 | 46.56 | 46.62 | 46.62 | +0.08 (+0.17%) | 255,700 |
5 Jul 2011 | MYR | 46.54 | 46.64 | 46.52 | 46.54 | 46.54 | 0.0 (0.0%) | 79,900 |
4 Jul 2011 | MYR | 46.14 | 46.56 | 46.14 | 46.54 | 46.54 | -0.16 (-0.34%) | 47,100 |
1 Jul 2011 | MYR | 46.7 | 46.72 | 46.58 | 46.7 | 46.7 | 0.0 (0.0%) | 244,500 |
30 Jun 2011 | MYR | 45.7 | 47.18 | 45.7 | 46.7 | 46.7 | +0.5 (+1.08%) | 293,000 |
29 Jun 2011 | MYR | 46.2 | 46.22 | 45.56 | 46.2 | 46.2 | +0.1 (+0.22%) | 76,200 |
28 Jun 2011 | MYR | 45.72 | 46.48 | 45.72 | 46.1 | 46.1 | +0.4 (+0.88%) | 62,200 |
27 Jun 2011 | MYR | 45.78 | 45.8 | 45.56 | 45.7 | 45.7 | -0.1 (-0.22%) | 73,700 |
24 Jun 2011 | MYR | 45.98 | 45.98 | 45.78 | 45.8 | 45.8 | -0.2 (-0.43%) | 358,300 |
23 Jun 2011 | MYR | 46.2 | 47.46 | 45.8 | 46 | 46 | -0.2 (-0.43%) | 680,000 |
22 Jun 2011 | MYR | 45.8 | 46.2 | 45.72 | 46.2 | 46.2 | +0.4 (+0.87%) | 147,600 |
21 Jun 2011 | MYR | 45.8 | 45.84 | 45.68 | 45.8 | 45.8 | +0.14 (+0.31%) | 119,400 |
20 Jun 2011 | MYR | 46 | 46 | 45.66 | 45.66 | 45.66 | -0.02 (-0.04%) | 282,200 |
17 Jun 2011 | MYR | 46.1 | 46.3 | 45.68 | 45.68 | 45.68 | -0.22 (-0.48%) | 240,400 |
16 Jun 2011 | MYR | 45.94 | 46.04 | 45.9 | 45.9 | 45.9 | -0.04 (-0.09%) | 293,300 |
15 Jun 2011 | MYR | 46.1 | 46.16 | 45.88 | 45.94 | 45.94 | -0.16 (-0.35%) | 143,800 |
14 Jun 2011 | MYR | 46.02 | 46.1 | 46 | 46.1 | 46.1 | +0.02 (+0.04%) | 165,000 |
13 Jun 2011 | MYR | 46.02 | 46.12 | 46.02 | 46.08 | 46.08 | -0.16 (-0.35%) | 35,600 |
10 Jun 2011 | MYR | 46.3 | 46.46 | 46.24 | 46.24 | 46.24 | 0.0 (0.0%) | 117,400 |