Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2011 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.03 (+1.45%) | 23,000 |
12 Jul 2011 | MYR | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 31,500 |
11 Jul 2011 | MYR | 2.09 | 2.1 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 21,500 |
8 Jul 2011 | MYR | 2.09 | 2.1 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 55,800 |
7 Jul 2011 | MYR | 2.09 | 2.11 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 80,300 |
6 Jul 2011 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 50,000 |
5 Jul 2011 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 22,800 |
4 Jul 2011 | MYR | 2.09 | 2.12 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 63,000 |
1 Jul 2011 | MYR | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 48,500 |
30 Jun 2011 | MYR | 2.08 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 45,500 |
29 Jun 2011 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 23,600 |
28 Jun 2011 | MYR | 2.09 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 143,400 |
27 Jun 2011 | MYR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 1,000 |
24 Jun 2011 | MYR | 2.09 | 2.1 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 29,000 |
23 Jun 2011 | MYR | 2.1 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 86,500 |
22 Jun 2011 | MYR | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 136,800 |
21 Jun 2011 | MYR | 2.08 | 2.12 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 26,700 |
20 Jun 2011 | MYR | 2.11 | 2.12 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 22,000 |
17 Jun 2011 | MYR | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 27,200 |
16 Jun 2011 | MYR | 2.13 | 2.14 | 2.11 | 2.11 | 2.11 | -0.03 (-1.40%) | 38,900 |
15 Jun 2011 | MYR | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 50,200 |
14 Jun 2011 | MYR | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 90,500 |
13 Jun 2011 | MYR | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 111,000 |
10 Jun 2011 | MYR | 2.11 | 2.18 | 2.11 | 2.18 | 2.18 | +0.07 (+3.32%) | 129,300 |
9 Jun 2011 | MYR | 2.1 | 2.13 | 2.1 | 2.11 | 2.11 | +0.03 (+1.44%) | 62,700 |
8 Jun 2011 | MYR | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | +0.01 (+0.48%) | 30,000 |
7 Jun 2011 | MYR | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 60,200 |
6 Jun 2011 | MYR | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 30,300 |
3 Jun 2011 | MYR | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | +0.03 (+1.47%) | 38,000 |
2 Jun 2011 | MYR | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 35,200 |