Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2011 | MYR | 2.7 | 2.7 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 84,500 |
18 Oct 2011 | MYR | 2.7 | 2.7 | 2.65 | 2.69 | 2.69 | -0.05 (-1.82%) | 203,300 |
17 Oct 2011 | MYR | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | +0.05 (+1.86%) | 470,100 |
14 Oct 2011 | MYR | 2.68 | 2.69 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 135,300 |
13 Oct 2011 | MYR | 2.71 | 2.72 | 2.68 | 2.69 | 2.69 | +0.02 (+0.75%) | 451,700 |
12 Oct 2011 | MYR | 2.58 | 2.67 | 2.57 | 2.67 | 2.67 | +0.1 (+3.89%) | 236,900 |
11 Oct 2011 | MYR | 2.54 | 2.64 | 2.54 | 2.57 | 2.57 | +0.03 (+1.18%) | 324,200 |
10 Oct 2011 | MYR | 2.5 | 2.54 | 2.49 | 2.54 | 2.54 | +0.04 (+1.60%) | 74,200 |
7 Oct 2011 | MYR | 2.56 | 2.56 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 212,700 |
6 Oct 2011 | MYR | 2.52 | 2.54 | 2.48 | 2.52 | 2.52 | 0.0 (0.0%) | 334,200 |
5 Oct 2011 | MYR | 2.43 | 2.52 | 2.43 | 2.52 | 2.52 | +0.08 (+3.28%) | 257,200 |
4 Oct 2011 | MYR | 2.41 | 2.44 | 2.4 | 2.44 | 2.44 | -0.01 (-0.41%) | 278,400 |
3 Oct 2011 | MYR | 2.45 | 2.45 | 2.42 | 2.45 | 2.45 | -0.1 (-3.92%) | 259,000 |
30 Sep 2011 | MYR | 2.5 | 2.59 | 2.48 | 2.55 | 2.55 | +0.08 (+3.24%) | 1,221,200 |
29 Sep 2011 | MYR | 2.4 | 2.48 | 2.4 | 2.47 | 2.47 | +0.05 (+2.07%) | 187,200 |
28 Sep 2011 | MYR | 2.38 | 2.45 | 2.36 | 2.42 | 2.42 | +0.04 (+1.68%) | 439,100 |
27 Sep 2011 | MYR | 2.4 | 2.4 | 2.34 | 2.38 | 2.38 | +0.05 (+2.15%) | 208,400 |
26 Sep 2011 | MYR | 2.36 | 2.36 | 2.22 | 2.33 | 2.33 | -0.05 (-2.10%) | 638,300 |
23 Sep 2011 | MYR | 2.34 | 2.38 | 2.32 | 2.38 | 2.38 | -0.03 (-1.24%) | 645,100 |
22 Sep 2011 | MYR | 2.42 | 2.45 | 2.37 | 2.41 | 2.41 | -0.04 (-1.63%) | 935,600 |
21 Sep 2011 | MYR | 2.52 | 2.53 | 2.45 | 2.45 | 2.45 | -0.07 (-2.78%) | 445,700 |
20 Sep 2011 | MYR | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -0.08 (-3.08%) | 343,700 |
15 Sep 2011 | MYR | 2.69 | 2.69 | 2.59 | 2.6 | 2.6 | -0.1 (-3.70%) | 909,400 |
14 Sep 2011 | MYR | 2.82 | 2.82 | 2.64 | 2.7 | 2.7 | -0.12 (-4.26%) | 1,275,300 |
13 Sep 2011 | MYR | 2.82 | 2.82 | 2.77 | 2.82 | 2.82 | -0.02 (-0.70%) | 172,400 |
12 Sep 2011 | MYR | 2.84 | 2.85 | 2.79 | 2.84 | 2.84 | -0.02 (-0.70%) | 218,000 |
9 Sep 2011 | MYR | 2.88 | 2.89 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 129,000 |
8 Sep 2011 | MYR | 2.83 | 2.86 | 2.83 | 2.86 | 2.86 | +0.04 (+1.42%) | 105,000 |
7 Sep 2011 | MYR | 2.81 | 2.84 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 137,400 |
6 Sep 2011 | MYR | 2.85 | 2.85 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 308,000 |