Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2011 | MYR | 1.1707 | 1.1772 | 1.1577 | 1.1642 | 1.1642 | -0.006 (-0.56%) | 2,868,360 |
2 Dec 2011 | MYR | 1.1577 | 1.1707 | 1.1512 | 1.1707 | 1.1707 | +0.013 (+1.12%) | 3,390,187 |
1 Dec 2011 | MYR | 1.1707 | 1.1772 | 1.1512 | 1.1577 | 1.1577 | 0.0 (0.0%) | 4,088,366 |
30 Nov 2011 | MYR | 1.1577 | 1.1707 | 1.1447 | 1.1577 | 1.1577 | 0.0 (0.0%) | 2,856,367 |
29 Nov 2011 | MYR | 1.1512 | 1.1642 | 1.1447 | 1.1577 | 1.1577 | +0.013 (+1.14%) | 5,618,793 |
25 Nov 2011 | MYR | 1.1252 | 1.1512 | 1.1187 | 1.1447 | 1.1447 | +0.019 (+1.73%) | 3,255,656 |
24 Nov 2011 | MYR | 1.1382 | 1.1447 | 1.1252 | 1.1252 | 1.1252 | -0.013 (-1.14%) | 3,140,958 |
23 Nov 2011 | MYR | 1.1512 | 1.1512 | 1.1317 | 1.1382 | 1.1382 | -0.013 (-1.13%) | 2,479,372 |
22 Nov 2011 | MYR | 1.1512 | 1.1577 | 1.1382 | 1.1512 | 1.1512 | 0.0 (0.0%) | 3,665,246 |
21 Nov 2011 | MYR | 1.1512 | 1.1837 | 1.1447 | 1.1512 | 1.1512 | 0.0 (0.0%) | 9,984,371 |
18 Nov 2011 | MYR | 1.1577 | 1.1577 | 1.1447 | 1.1512 | 1.1512 | 0.0 (0.0%) | 2,467,995 |
17 Nov 2011 | MYR | 1.1512 | 1.1707 | 1.1447 | 1.1512 | 1.1512 | -0.006 (-0.56%) | 5,027,010 |
16 Nov 2011 | MYR | 1.1577 | 1.1642 | 1.1382 | 1.1577 | 1.1577 | +0.013 (+1.14%) | 6,480,255 |
15 Nov 2011 | MYR | 1.1382 | 1.1642 | 1.1382 | 1.1447 | 1.1447 | +0.026 (+2.32%) | 10,471,605 |
14 Nov 2011 | MYR | 1.1122 | 1.1252 | 1.1122 | 1.1187 | 1.1187 | +0.013 (+1.18%) | 2,573,621 |
11 Nov 2011 | MYR | 1.1057 | 1.1122 | 1.0992 | 1.1057 | 1.1057 | 0.0 (0.0%) | 2,351,452 |
10 Nov 2011 | MYR | 1.0992 | 1.1122 | 1.0992 | 1.1057 | 1.1057 | -0.006 (-0.58%) | 3,084,686 |
9 Nov 2011 | MYR | 1.1122 | 1.1252 | 1.1122 | 1.1122 | 1.1122 | 0.0 (0.0%) | 2,981,366 |
8 Nov 2011 | MYR | 1.1122 | 1.1187 | 1.1057 | 1.1122 | 1.1122 | 0.0 (0.0%) | 2,418,641 |
4 Nov 2011 | MYR | 1.1187 | 1.1252 | 1.1057 | 1.1122 | 1.1122 | +0.006 (+0.59%) | 3,758,880 |
3 Nov 2011 | MYR | 1.1187 | 1.1187 | 1.0992 | 1.1057 | 1.1057 | -0.013 (-1.16%) | 4,868,955 |
2 Nov 2011 | MYR | 1.1122 | 1.1252 | 1.0992 | 1.1187 | 1.1187 | -0.006 (-0.58%) | 6,916,290 |
1 Nov 2011 | MYR | 1.1252 | 1.1512 | 1.1187 | 1.1252 | 1.1252 | 0.0 (0.0%) | 9,125,062 |
31 Oct 2011 | MYR | 1.1317 | 1.1382 | 1.1187 | 1.1252 | 1.1252 | 0.0 (0.0%) | 6,675,056 |
28 Oct 2011 | MYR | 1.1642 | 1.1642 | 1.1187 | 1.1252 | 1.1252 | -0.026 (-2.26%) | 9,381,825 |
27 Oct 2011 | MYR | 1.1187 | 1.1577 | 1.1187 | 1.1512 | 1.1512 | +0.039 (+3.51%) | 11,944,837 |
25 Oct 2011 | MYR | 1.1317 | 1.1382 | 1.1122 | 1.1122 | 1.1122 | -0.006 (-0.58%) | 6,286,376 |
24 Oct 2011 | MYR | 1.1512 | 1.1512 | 1.1122 | 1.1187 | 1.1187 | -0.013 (-1.15%) | 11,624,115 |
21 Oct 2011 | MYR | 1.1382 | 1.1577 | 1.1252 | 1.1317 | 1.1317 | 0.0 (0.0%) | 9,527,426 |
20 Oct 2011 | MYR | 1.1447 | 1.1512 | 1.1187 | 1.1317 | 1.1317 | -0.019 (-1.69%) | 14,377,162 |