Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2011 | MYR | 5.6572 | 5.6572 | 5.468 | 5.4869 | 5.4869 | -0.227 (-3.97%) | 2,003,138 |
6 Dec 2011 | MYR | 5.7234 | 5.7329 | 5.6572 | 5.7139 | 5.7139 | -0.019 (-0.33%) | 117,228 |
5 Dec 2011 | MYR | 5.8653 | 5.8653 | 5.7329 | 5.7329 | 5.7329 | -0.085 (-1.46%) | 801,572 |
2 Dec 2011 | MYR | 5.8748 | 5.8748 | 5.7423 | 5.818 | 5.818 | +0.066 (+1.15%) | 314,476 |
1 Dec 2011 | MYR | 5.8653 | 5.9599 | 5.7045 | 5.7518 | 5.7518 | -0.104 (-1.78%) | 476,736 |
30 Nov 2011 | MYR | 5.7234 | 5.8558 | 5.6666 | 5.8558 | 5.8558 | +0.095 (+1.64%) | 875,038 |
29 Nov 2011 | MYR | 5.9031 | 5.9031 | 5.7045 | 5.7612 | 5.7612 | -0.009 (-0.16%) | 596,607 |
25 Nov 2011 | MYR | 5.9126 | 5.9126 | 5.695 | 5.7707 | 5.7707 | -0.095 (-1.61%) | 391,325 |
24 Nov 2011 | MYR | 5.7991 | 5.9221 | 5.6761 | 5.8653 | 5.8653 | +0.189 (+3.33%) | 338,472 |
23 Nov 2011 | MYR | 5.7234 | 5.7234 | 5.6383 | 5.6761 | 5.6761 | +0.038 (+0.67%) | 204,542 |
22 Nov 2011 | MYR | 5.8085 | 5.8085 | 5.6193 | 5.6383 | 5.6383 | -0.104 (-1.81%) | 92,387 |
21 Nov 2011 | MYR | 5.9126 | 5.9126 | 5.695 | 5.7423 | 5.7423 | -0.076 (-1.30%) | 214,161 |
18 Nov 2011 | MYR | 5.9031 | 5.9031 | 5.7991 | 5.818 | 5.818 | 0.0 (0.0%) | 104,438 |
17 Nov 2011 | MYR | 5.9126 | 5.9126 | 5.7896 | 5.818 | 5.818 | +0.028 (+0.49%) | 152,005 |
16 Nov 2011 | MYR | 5.818 | 5.9504 | 5.7896 | 5.7896 | 5.7896 | -0.095 (-1.61%) | 62,049 |
15 Nov 2011 | MYR | 6.0829 | 6.0829 | 5.8748 | 5.8842 | 5.8842 | +0.009 (+0.16%) | 433,079 |
14 Nov 2011 | MYR | 6.1302 | 6.1302 | 5.8748 | 5.8748 | 5.8748 | +0.009 (+0.16%) | 43,868 |
11 Nov 2011 | MYR | 5.7707 | 5.8653 | 5.7707 | 5.8653 | 5.8653 | +0.047 (+0.81%) | 1,729,464 |
10 Nov 2011 | MYR | 5.7707 | 5.8275 | 5.7707 | 5.818 | 5.818 | -0.028 (-0.49%) | 437,096 |
9 Nov 2011 | MYR | 5.7802 | 5.9126 | 5.7802 | 5.8464 | 5.8464 | -0.009 (-0.16%) | 808,231 |
8 Nov 2011 | MYR | 6.0167 | 6.0167 | 5.8369 | 5.8558 | 5.8558 | -0.009 (-0.16%) | 602,844 |
4 Nov 2011 | MYR | 5.6383 | 6.0545 | 5.6383 | 5.8653 | 5.8653 | 0.0 (0.0%) | 151,794 |
3 Nov 2011 | MYR | 5.9504 | 5.9504 | 5.8085 | 5.8653 | 5.8653 | -0.085 (-1.43%) | 466,482 |
2 Nov 2011 | MYR | 5.9599 | 5.9599 | 5.8842 | 5.9504 | 5.9504 | -0.038 (-0.63%) | 154,965 |
1 Nov 2011 | MYR | 5.9599 | 5.9883 | 5.941 | 5.9883 | 5.9883 | 0.0 (0.0%) | 656,648 |
31 Oct 2011 | MYR | 5.9788 | 6.0167 | 5.9599 | 5.9883 | 5.9883 | +0.009 (+0.16%) | 1,390,251 |
28 Oct 2011 | MYR | 5.6856 | 5.9788 | 5.6856 | 5.9788 | 5.9788 | +0.416 (+7.48%) | 3,099,631 |
27 Oct 2011 | MYR | 5.572 | 5.591 | 5.5437 | 5.5626 | 5.5626 | 0.0 (0.0%) | 951,041 |
25 Oct 2011 | MYR | 5.2031 | 5.5626 | 5.1936 | 5.5626 | 5.5626 | +0.312 (+5.95%) | 867,427 |
24 Oct 2011 | MYR | 5.3734 | 5.3734 | 5.2409 | 5.2504 | 5.2504 | +0.028 (+0.54%) | 167,333 |