Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2011 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 75,000 |
29 Aug 2011 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 20,000 |
26 Aug 2011 | MYR | 0.405 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 140,500 |
25 Aug 2011 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 208,900 |
24 Aug 2011 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 499,700 |
23 Aug 2011 | MYR | 0.44 | 0.44 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 169,700 |
22 Aug 2011 | MYR | 0.425 | 0.455 | 0.42 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,035,300 |
19 Aug 2011 | MYR | 0.42 | 0.43 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 38,000 |
18 Aug 2011 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 54,000 |
17 Aug 2011 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 27,000 |
16 Aug 2011 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 41,000 |
15 Aug 2011 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 25,000 |
12 Aug 2011 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 132,400 |
11 Aug 2011 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 221,000 |
10 Aug 2011 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 346,000 |
9 Aug 2011 | MYR | 0.41 | 0.425 | 0.405 | 0.415 | 0.415 | -0.015 (-3.49%) | 190,000 |
8 Aug 2011 | MYR | 0.425 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 723,000 |
5 Aug 2011 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 868,000 |
4 Aug 2011 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 319,500 |
3 Aug 2011 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 274,400 |
2 Aug 2011 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 142,700 |
1 Aug 2011 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 39,000 |
29 Jul 2011 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 181,000 |
28 Jul 2011 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 37,000 |
27 Jul 2011 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 72,000 |
26 Jul 2011 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 25,000 |
25 Jul 2011 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 146,000 |
22 Jul 2011 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 213,000 |
21 Jul 2011 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 51,200 |
20 Jul 2011 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.015 (+3.49%) | 208,200 |