Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2011 | MYR | 5.7896 | 5.818 | 5.7896 | 5.8085 | 5.8085 | +0.019 (+0.33%) | 321,770 |
27 Apr 2011 | MYR | 5.7707 | 5.7896 | 5.7707 | 5.7896 | 5.7896 | 0.0 (0.0%) | 217,755 |
26 Apr 2011 | MYR | 5.7896 | 5.7896 | 5.7896 | 5.7896 | 5.7896 | 0.0 (0.0%) | 275,154 |
25 Apr 2011 | MYR | 5.818 | 5.818 | 5.7896 | 5.7896 | 5.7896 | -0.028 (-0.49%) | 391,748 |
22 Apr 2011 | MYR | 5.818 | 5.818 | 5.818 | 5.818 | 5.818 | 0.0 (0.0%) | 156,868 |
21 Apr 2011 | MYR | 5.818 | 5.818 | 5.818 | 5.818 | 5.818 | 0.0 (0.0%) | 0 |
20 Apr 2011 | MYR | 5.7896 | 5.8748 | 5.7896 | 5.818 | 5.818 | +0.028 (+0.49%) | 1,564,456 |
19 Apr 2011 | MYR | 5.7991 | 5.818 | 5.7896 | 5.7896 | 5.7896 | 0.0 (0.0%) | 1,634,222 |
18 Apr 2011 | MYR | 5.7896 | 5.7991 | 5.7896 | 5.7896 | 5.7896 | 0.0 (0.0%) | 21,669 |
15 Apr 2011 | MYR | 5.7896 | 5.7991 | 5.7707 | 5.7896 | 5.7896 | 0.0 (0.0%) | 445,764 |
14 Apr 2011 | MYR | 5.818 | 5.818 | 5.7707 | 5.7896 | 5.7896 | -0.028 (-0.49%) | 679,692 |
13 Apr 2011 | MYR | 5.8369 | 5.8369 | 5.7707 | 5.818 | 5.818 | -0.009 (-0.16%) | 43,339 |
12 Apr 2011 | MYR | 5.7329 | 5.8558 | 5.7329 | 5.8275 | 5.8275 | +0.104 (+1.82%) | 212,998 |
11 Apr 2011 | MYR | 5.7707 | 5.7707 | 5.7234 | 5.7234 | 5.7234 | 0.0 (0.0%) | 1,086,451 |
8 Apr 2011 | MYR | 5.7329 | 5.7329 | 5.7234 | 5.7234 | 5.7234 | 0.0 (0.0%) | 73,994 |
7 Apr 2011 | MYR | 5.7707 | 5.7896 | 5.7234 | 5.7234 | 5.7234 | -0.047 (-0.82%) | 2,233,472 |
6 Apr 2011 | MYR | 5.8275 | 5.8275 | 5.7612 | 5.7707 | 5.7707 | 0.0 (0.0%) | 1,109,284 |
5 Apr 2011 | MYR | 5.7518 | 5.7707 | 5.7518 | 5.7707 | 5.7707 | +0.009 (+0.16%) | 1,351,351 |
4 Apr 2011 | MYR | 5.7518 | 5.7896 | 5.7518 | 5.7612 | 5.7612 | +0.009 (+0.16%) | 1,312,029 |
1 Apr 2011 | MYR | 5.7423 | 5.7518 | 5.695 | 5.7518 | 5.7518 | 0.0 (0.0%) | 560,350 |
31 Mar 2011 | MYR | 5.6856 | 5.7707 | 5.6856 | 5.7518 | 5.7518 | -0.009 (-0.16%) | 498,300 |
30 Mar 2011 | MYR | 5.7707 | 5.7707 | 5.7612 | 5.7612 | 5.7612 | -0.009 (-0.16%) | 1,095,119 |
29 Mar 2011 | MYR | 5.7707 | 5.7802 | 5.7707 | 5.7707 | 5.7707 | 0.0 (0.0%) | 836,666 |
28 Mar 2011 | MYR | 5.7707 | 5.7707 | 5.7518 | 5.7707 | 5.7707 | 0.0 (0.0%) | 374,940 |
25 Mar 2011 | MYR | 5.7707 | 5.7707 | 5.7707 | 5.7707 | 5.7707 | 0.0 (0.0%) | 295,978 |
24 Mar 2011 | MYR | 5.7518 | 5.7707 | 5.6856 | 5.7707 | 5.7707 | 0.0 (0.0%) | 426,842 |
23 Mar 2011 | MYR | 5.7518 | 5.7707 | 5.7518 | 5.7707 | 5.7707 | +0.019 (+0.33%) | 10,359 |
22 Mar 2011 | MYR | 5.7518 | 5.7518 | 5.7518 | 5.7518 | 5.7518 | 0.0 (0.0%) | 394,496 |
21 Mar 2011 | MYR | 5.7423 | 5.7518 | 5.7423 | 5.7518 | 5.7518 | 0.0 (0.0%) | 1,182,644 |
18 Mar 2011 | MYR | 5.7707 | 5.7707 | 5.7423 | 5.7518 | 5.7518 | 0.0 (0.0%) | 1,662,551 |