Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2011 | MYR | 0.64 | 0.64 | 0.6 | 0.615 | 0.615 | -0.01 (-1.60%) | 646,500 |
28 Jun 2011 | MYR | 0.63 | 0.635 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 573,800 |
27 Jun 2011 | MYR | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.015 (-2.33%) | 405,000 |
24 Jun 2011 | MYR | 0.65 | 0.66 | 0.625 | 0.645 | 0.645 | +0.015 (+2.38%) | 578,500 |
23 Jun 2011 | MYR | 0.625 | 0.64 | 0.605 | 0.63 | 0.63 | -0.04 (-5.97%) | 1,691,000 |
22 Jun 2011 | MYR | 0.725 | 0.725 | 0.61 | 0.67 | 0.67 | -0.01 (-1.47%) | 577,500 |
21 Jun 2011 | MYR | 0.74 | 0.74 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 160,100 |
20 Jun 2011 | MYR | 0.77 | 0.77 | 0.7 | 0.7 | 0.7 | -0.07 (-9.09%) | 557,300 |
17 Jun 2011 | MYR | 0.825 | 0.835 | 0.73 | 0.77 | 0.77 | -0.03 (-3.75%) | 3,545,500 |
16 Jun 2011 | MYR | 0.84 | 0.84 | 0.78 | 0.8 | 0.8 | -0.065 (-7.51%) | 1,996,600 |
15 Jun 2011 | MYR | 0.89 | 0.89 | 0.85 | 0.865 | 0.865 | -0.035 (-3.89%) | 1,692,200 |
14 Jun 2011 | MYR | 0.93 | 0.93 | 0.88 | 0.9 | 0.9 | -0.025 (-2.70%) | 2,087,800 |
13 Jun 2011 | MYR | 0.945 | 0.945 | 0.87 | 0.925 | 0.925 | -0.015 (-1.60%) | 4,522,500 |
10 Jun 2011 | MYR | 0.9 | 0.955 | 0.89 | 0.94 | 0.94 | +0.04 (+4.44%) | 7,999,000 |
9 Jun 2011 | MYR | 0.88 | 0.92 | 0.875 | 0.9 | 0.9 | +0.02 (+2.27%) | 3,398,800 |
8 Jun 2011 | MYR | 0.88 | 0.91 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 4,027,900 |
7 Jun 2011 | MYR | 0.7 | 0.9 | 0.68 | 0.875 | 0.875 | +0.165 (+23.24%) | 1,160,400 |
6 Jun 2011 | MYR | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 198,000 |
3 Jun 2011 | MYR | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | +0.065 (+9.77%) | 85,400 |
2 Jun 2011 | MYR | 0.655 | 0.665 | 0.64 | 0.665 | 0.665 | -0.015 (-2.21%) | 37,800 |
1 Jun 2011 | MYR | 0.58 | 0.68 | 0.58 | 0.68 | 0.68 | +0.025 (+3.82%) | 155,100 |
31 May 2011 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
30 May 2011 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | +0.075 (+12.93%) | 12,000 |
27 May 2011 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 16,000 |
26 May 2011 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 32,000 |
25 May 2011 | MYR | 0.575 | 0.6 | 0.575 | 0.6 | 0.6 | -0.08 (-11.76%) | 43,000 |
24 May 2011 | MYR | 0.595 | 0.68 | 0.595 | 0.68 | 0.68 | +0.09 (+15.25%) | 7,300 |
23 May 2011 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 24,000 |
20 May 2011 | MYR | 0.56 | 0.59 | 0.555 | 0.59 | 0.59 | -0.01 (-1.67%) | 20,500 |
19 May 2011 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |