Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2011 | MYR | 0.42 | 0.45 | 0.42 | 0.445 | 0.445 | +0.025 (+5.95%) | 1,107,400 |
6 Jun 2011 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 506,000 |
3 Jun 2011 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 28,500 |
2 Jun 2011 | MYR | 0.43 | 0.445 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 252,200 |
1 Jun 2011 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.01 (+2.33%) | 359,700 |
31 May 2011 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 113,000 |
30 May 2011 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 72,000 |
27 May 2011 | MYR | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 69,000 |
26 May 2011 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 41,000 |
25 May 2011 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 146,200 |
24 May 2011 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 76,000 |
23 May 2011 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 336,400 |
20 May 2011 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 27,200 |
19 May 2011 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 90,000 |
18 May 2011 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 43,000 |
16 May 2011 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 398,100 |
13 May 2011 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 111,000 |
12 May 2011 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 272,500 |
11 May 2011 | MYR | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 90,500 |
10 May 2011 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 31,000 |
9 May 2011 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 5,000 |
6 May 2011 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 234,000 |
5 May 2011 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 90,100 |
4 May 2011 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 37,000 |
3 May 2011 | MYR | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 222,000 |
29 Apr 2011 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 60,000 |
28 Apr 2011 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 238,600 |
27 Apr 2011 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 26,000 |
26 Apr 2011 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 141,000 |
25 Apr 2011 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 69,000 |