Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2011 | MYR | 2.91 | 2.91 | 2.84 | 2.85 | 2.85 | -0.08 (-2.73%) | 185,200 |
2 Sep 2011 | MYR | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | +0.03 (+1.03%) | 234,900 |
29 Aug 2011 | MYR | 2.9 | 2.9 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 52,800 |
26 Aug 2011 | MYR | 2.93 | 2.93 | 2.8 | 2.9 | 2.9 | -0.05 (-1.69%) | 907,800 |
25 Aug 2011 | MYR | 2.92 | 2.95 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 211,300 |
24 Aug 2011 | MYR | 3 | 3.05 | 2.96 | 3 | 3 | 0.0 (0.0%) | 226,900 |
23 Aug 2011 | MYR | 2.98 | 3.01 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 33,000 |
22 Aug 2011 | MYR | 2.9 | 3.02 | 2.9 | 2.99 | 2.99 | +0.04 (+1.36%) | 752,000 |
19 Aug 2011 | MYR | 2.92 | 3 | 2.9 | 2.95 | 2.95 | -0.1 (-3.28%) | 321,000 |
18 Aug 2011 | MYR | 3.03 | 3.05 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 123,800 |
17 Aug 2011 | MYR | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 213,000 |
16 Aug 2011 | MYR | 3.03 | 3.03 | 2.98 | 3.03 | 3.03 | +0.05 (+1.68%) | 627,700 |
15 Aug 2011 | MYR | 3 | 3.02 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 253,500 |
12 Aug 2011 | MYR | 3.01 | 3.01 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 368,700 |
11 Aug 2011 | MYR | 3 | 3.02 | 2.96 | 3.01 | 3.01 | 0.0 (0.0%) | 753,100 |
10 Aug 2011 | MYR | 3.07 | 3.07 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 685,800 |
9 Aug 2011 | MYR | 2.85 | 3.04 | 2.8 | 3.03 | 3.03 | 0.0 (0.0%) | 2,100,500 |
8 Aug 2011 | MYR | 3.1 | 3.1 | 2.98 | 3.03 | 3.03 | -0.08 (-2.57%) | 1,367,700 |
5 Aug 2011 | MYR | 3.11 | 3.11 | 3.05 | 3.11 | 3.11 | -0.06 (-1.89%) | 1,276,900 |
4 Aug 2011 | MYR | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 9,300 |
3 Aug 2011 | MYR | 3.15 | 3.18 | 3.14 | 3.18 | 3.18 | -0.01 (-0.31%) | 174,000 |
2 Aug 2011 | MYR | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 130,900 |
1 Aug 2011 | MYR | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 83,000 |
29 Jul 2011 | MYR | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 278,600 |
28 Jul 2011 | MYR | 3.2 | 3.22 | 3.18 | 3.18 | 3.18 | -0.01 (-0.31%) | 145,200 |
27 Jul 2011 | MYR | 3.18 | 3.2 | 3.18 | 3.19 | 3.19 | +0.01 (+0.31%) | 2,101,500 |
26 Jul 2011 | MYR | 3.17 | 3.21 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 342,200 |
25 Jul 2011 | MYR | 3.18 | 3.2 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 557,000 |
22 Jul 2011 | MYR | 3.18 | 3.2 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 256,700 |
21 Jul 2011 | MYR | 3.2 | 3.2 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 741,400 |