Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2011 | MYR | 3.23 | 3.23 | 3.18 | 3.22 | 3.22 | -0.01 (-0.31%) | 525,700 |
7 Jun 2011 | MYR | 3.13 | 3.26 | 3.11 | 3.23 | 3.23 | +0.11 (+3.53%) | 931,900 |
6 Jun 2011 | MYR | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 143,000 |
3 Jun 2011 | MYR | 3.1 | 3.14 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 89,500 |
2 Jun 2011 | MYR | 3.09 | 3.12 | 3.06 | 3.12 | 3.12 | +0.03 (+0.97%) | 532,000 |
1 Jun 2011 | MYR | 3.1 | 3.1 | 3.05 | 3.09 | 3.09 | -0.01 (-0.32%) | 68,100 |
31 May 2011 | MYR | 3 | 3.13 | 3 | 3.1 | 3.1 | +0.07 (+2.31%) | 2,316,700 |
30 May 2011 | MYR | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 487,200 |
27 May 2011 | MYR | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | +0.02 (+0.66%) | 596,500 |
26 May 2011 | MYR | 3.1 | 3.1 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 786,300 |
25 May 2011 | MYR | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | +0.06 (+1.98%) | 1,928,300 |
24 May 2011 | MYR | 2.93 | 3.04 | 2.92 | 3.03 | 3.03 | +0.09 (+3.06%) | 1,384,300 |
23 May 2011 | MYR | 3.03 | 3.03 | 2.91 | 2.94 | 2.94 | -0.11 (-3.61%) | 4,079,800 |
20 May 2011 | MYR | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | +0.03 (+0.99%) | 428,400 |
19 May 2011 | MYR | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.01 (-0.33%) | 326,800 |
18 May 2011 | MYR | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.03 (-0.98%) | 294,500 |
16 May 2011 | MYR | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | -0.01 (-0.33%) | 521,100 |
13 May 2011 | MYR | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 860,400 |
12 May 2011 | MYR | 3.1 | 3.1 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 622,500 |
11 May 2011 | MYR | 3.1 | 3.11 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 2,389,200 |
10 May 2011 | MYR | 3.08 | 3.11 | 3.05 | 3.1 | 3.1 | -0.12 (-3.73%) | 772,600 |
9 May 2011 | MYR | 3.23 | 3.23 | 3.21 | 3.22 | 3.22 | +0.01 (+0.31%) | 1,154,000 |
6 May 2011 | MYR | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | -0.01 (-0.31%) | 1,379,700 |
5 May 2011 | MYR | 3.2 | 3.23 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 1,717,400 |
4 May 2011 | MYR | 3.2 | 3.2 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 1,469,700 |
3 May 2011 | MYR | 3.24 | 3.25 | 3.2 | 3.2 | 3.2 | -0.03 (-0.93%) | 1,452,700 |
29 Apr 2011 | MYR | 3.27 | 3.27 | 3.2 | 3.23 | 3.23 | -0.03 (-0.92%) | 2,172,700 |
28 Apr 2011 | MYR | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | +0.02 (+0.62%) | 2,192,600 |
27 Apr 2011 | MYR | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.01 (-0.31%) | 1,101,300 |
26 Apr 2011 | MYR | 3.26 | 3.28 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 2,337,200 |