Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2011 | MYR | 6.1491 | 6.1491 | 6.1396 | 6.1491 | 6.1491 | +0.009 (+0.15%) | 480,858 |
22 Jul 2011 | MYR | 6.2437 | 6.2437 | 6.0261 | 6.1396 | 6.1396 | -0.009 (-0.15%) | 600,730 |
21 Jul 2011 | MYR | 6.2626 | 6.2626 | 6.1491 | 6.1491 | 6.1491 | 0.0 (0.0%) | 711,827 |
20 Jul 2011 | MYR | 6.2437 | 6.2437 | 6.0167 | 6.1491 | 6.1491 | 0.0 (0.0%) | 429,591 |
19 Jul 2011 | MYR | 6.2153 | 6.2437 | 6.1396 | 6.1491 | 6.1491 | 0.0 (0.0%) | 1,282,114 |
18 Jul 2011 | MYR | 6.3761 | 6.3761 | 6.1396 | 6.1491 | 6.1491 | -0.028 (-0.46%) | 1,252,622 |
15 Jul 2011 | MYR | 6.2248 | 6.2248 | 6.045 | 6.1775 | 6.1775 | 0.0 (0.0%) | 210,673 |
14 Jul 2011 | MYR | 6.2342 | 6.2342 | 6.1586 | 6.1775 | 6.1775 | -0.047 (-0.76%) | 415,743 |
13 Jul 2011 | MYR | 6.2248 | 6.2248 | 6.1302 | 6.2248 | 6.2248 | +0.076 (+1.23%) | 283,504 |
12 Jul 2011 | MYR | 6.2248 | 6.2248 | 6.1018 | 6.1491 | 6.1491 | 0.0 (0.0%) | 100,421 |
11 Jul 2011 | MYR | 6.2437 | 6.2437 | 6.1207 | 6.1491 | 6.1491 | 0.0 (0.0%) | 643,012 |
8 Jul 2011 | MYR | 6.1964 | 6.1964 | 6.1207 | 6.1491 | 6.1491 | 0.0 (0.0%) | 328,641 |
7 Jul 2011 | MYR | 6.1586 | 6.168 | 6.1018 | 6.1491 | 6.1491 | +0.076 (+1.25%) | 1,311,817 |
6 Jul 2011 | MYR | 6.0545 | 6.0734 | 6.045 | 6.0734 | 6.0734 | 0.0 (0.0%) | 1,084,971 |
5 Jul 2011 | MYR | 5.9788 | 6.0829 | 5.9788 | 6.0734 | 6.0734 | -0.076 (-1.23%) | 350,417 |
4 Jul 2011 | MYR | 6.2437 | 6.2437 | 6.0923 | 6.1491 | 6.1491 | -0.095 (-1.52%) | 258,029 |
1 Jul 2011 | MYR | 6.1207 | 6.2437 | 6.1018 | 6.2437 | 6.2437 | +0.123 (+2.01%) | 126,742 |
30 Jun 2011 | MYR | 6.1302 | 6.1302 | 6.1113 | 6.1207 | 6.1207 | +0.009 (+0.15%) | 3,893,276 |
29 Jun 2011 | MYR | 6.1113 | 6.1207 | 6.1113 | 6.1113 | 6.1113 | -0.076 (-1.22%) | 407,815 |
28 Jun 2011 | MYR | 6.1396 | 6.1869 | 6.1018 | 6.1869 | 6.1869 | +0.066 (+1.08%) | 746,287 |
27 Jun 2011 | MYR | 6.1491 | 6.1491 | 6.0072 | 6.1207 | 6.1207 | +0.009 (+0.15%) | 684,555 |
24 Jun 2011 | MYR | 6.1207 | 6.1491 | 6.1113 | 6.1113 | 6.1113 | -0.028 (-0.46%) | 36,151 |
23 Jun 2011 | MYR | 6.1491 | 6.1586 | 6.1018 | 6.1396 | 6.1396 | +0.009 (+0.15%) | 496,503 |
22 Jun 2011 | MYR | 6.0072 | 6.1302 | 6.0072 | 6.1302 | 6.1302 | +0.123 (+2.05%) | 1,918,044 |
21 Jun 2011 | MYR | 6.0167 | 6.0167 | 5.9977 | 6.0072 | 6.0072 | +0.009 (+0.16%) | 2,206,834 |
20 Jun 2011 | MYR | 6.0261 | 6.0261 | 5.9694 | 5.9977 | 5.9977 | -0.028 (-0.47%) | 1,157,169 |
17 Jun 2011 | MYR | 6.1491 | 6.1491 | 5.9599 | 6.0261 | 6.0261 | -0.123 (-2.00%) | 1,558,219 |
16 Jun 2011 | MYR | 6.1396 | 6.1491 | 6.1302 | 6.1491 | 6.1491 | -0.019 (-0.31%) | 469,759 |
15 Jun 2011 | MYR | 6.168 | 6.168 | 6.1586 | 6.168 | 6.168 | -0.009 (-0.15%) | 1,265,518 |
14 Jun 2011 | MYR | 6.168 | 6.1775 | 6.1586 | 6.1775 | 6.1775 | 0.0 (0.0%) | 870,704 |