Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2011 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 14,200 |
9 Aug 2011 | MYR | 0.5 | 0.5 | 0.46 | 0.5 | 0.5 | +0.02 (+4.17%) | 30,900 |
8 Aug 2011 | MYR | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 89,000 |
5 Aug 2011 | MYR | 0.52 | 0.525 | 0.51 | 0.51 | 0.51 | -0.025 (-4.67%) | 88,000 |
4 Aug 2011 | MYR | 0.53 | 0.795 | 0.53 | 0.535 | 0.535 | +0.015 (+2.88%) | 84,000 |
3 Aug 2011 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 25,000 |
2 Aug 2011 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.025 (-4.42%) | 4,000 |
1 Aug 2011 | MYR | 0.53 | 0.565 | 0.53 | 0.565 | 0.565 | +0.035 (+6.60%) | 16,000 |
29 Jul 2011 | MYR | 0.545 | 0.565 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 68,500 |
28 Jul 2011 | MYR | 0.535 | 0.55 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 25,100 |
27 Jul 2011 | MYR | 0.54 | 0.56 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 40,000 |
26 Jul 2011 | MYR | 0.535 | 0.545 | 0.53 | 0.535 | 0.535 | -0.025 (-4.46%) | 84,500 |
25 Jul 2011 | MYR | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 49,800 |
22 Jul 2011 | MYR | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 52,300 |
21 Jul 2011 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 66,000 |
20 Jul 2011 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 213,000 |
19 Jul 2011 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 55,000 |
18 Jul 2011 | MYR | 0.56 | 0.56 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 39,000 |
15 Jul 2011 | MYR | 0.555 | 0.575 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 69,800 |
14 Jul 2011 | MYR | 0.585 | 0.585 | 0.555 | 0.555 | 0.555 | -0.03 (-5.13%) | 409,000 |
13 Jul 2011 | MYR | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 70,000 |
12 Jul 2011 | MYR | 0.58 | 0.605 | 0.51 | 0.59 | 0.59 | -0.02 (-3.28%) | 164,400 |
11 Jul 2011 | MYR | 0.615 | 0.62 | 0.6 | 0.61 | 0.61 | -0.005 (-0.81%) | 143,100 |
8 Jul 2011 | MYR | 0.61 | 0.64 | 0.605 | 0.615 | 0.615 | +0.015 (+2.50%) | 1,427,300 |
7 Jul 2011 | MYR | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | +0.005 (+0.84%) | 305,000 |
6 Jul 2011 | MYR | 0.595 | 0.61 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 152,000 |
5 Jul 2011 | MYR | 0.61 | 0.61 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 242,000 |
4 Jul 2011 | MYR | 0.62 | 0.635 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 505,200 |
1 Jul 2011 | MYR | 0.605 | 0.615 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 74,000 |
30 Jun 2011 | MYR | 0.615 | 0.625 | 0.6 | 0.605 | 0.605 | -0.01 (-1.63%) | 358,300 |