Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2011 | MYR | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 119,600 |
23 Aug 2011 | MYR | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 43,000 |
22 Aug 2011 | MYR | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 80,800 |
19 Aug 2011 | MYR | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -0.05 (-2.53%) | 32,000 |
18 Aug 2011 | MYR | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 28,300 |
17 Aug 2011 | MYR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 6,200 |
16 Aug 2011 | MYR | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 24,500 |
15 Aug 2011 | MYR | 1.97 | 2 | 1.96 | 2 | 2 | +0.04 (+2.04%) | 28,800 |
12 Aug 2011 | MYR | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 169,400 |
11 Aug 2011 | MYR | 1.9 | 1.95 | 1.89 | 1.95 | 1.95 | +0.02 (+1.04%) | 59,800 |
10 Aug 2011 | MYR | 1.97 | 1.98 | 1.93 | 1.93 | 1.93 | +0.03 (+1.58%) | 57,800 |
9 Aug 2011 | MYR | 1.86 | 1.95 | 1.84 | 1.9 | 1.9 | -0.03 (-1.55%) | 150,300 |
8 Aug 2011 | MYR | 2.04 | 2.04 | 1.9 | 1.93 | 1.93 | -0.13 (-6.31%) | 281,800 |
5 Aug 2011 | MYR | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | -0.04 (-1.90%) | 83,100 |
4 Aug 2011 | MYR | 2.09 | 2.11 | 2.09 | 2.1 | 2.1 | +0.02 (+0.96%) | 37,700 |
3 Aug 2011 | MYR | 2.09 | 2.1 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 29,900 |
2 Aug 2011 | MYR | 2.06 | 2.1 | 2.06 | 2.1 | 2.1 | +0.04 (+1.94%) | 26,100 |
1 Aug 2011 | MYR | 2.07 | 2.1 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 94,200 |
29 Jul 2011 | MYR | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 25,300 |
28 Jul 2011 | MYR | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.03 (-1.44%) | 44,600 |
27 Jul 2011 | MYR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 6,000 |
26 Jul 2011 | MYR | 2.1 | 2.1 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 29,600 |
25 Jul 2011 | MYR | 2.12 | 2.12 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 46,200 |
22 Jul 2011 | MYR | 2.09 | 2.1 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 28,900 |
21 Jul 2011 | MYR | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 66,400 |
20 Jul 2011 | MYR | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 20,900 |
19 Jul 2011 | MYR | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 86,400 |
18 Jul 2011 | MYR | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 115,500 |
15 Jul 2011 | MYR | 2.08 | 2.08 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 60,000 |
14 Jul 2011 | MYR | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 55,000 |