Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2011 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.015 (+3.33%) | 367,100 |
21 Apr 2011 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 206,000 |
20 Apr 2011 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 87,000 |
19 Apr 2011 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 125,000 |
18 Apr 2011 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 127,000 |
15 Apr 2011 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 34,500 |
14 Apr 2011 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 33,500 |
13 Apr 2011 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 76,000 |
12 Apr 2011 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 67,000 |
11 Apr 2011 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 50,000 |
8 Apr 2011 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 353,100 |
7 Apr 2011 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 581,200 |
6 Apr 2011 | MYR | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 313,200 |
5 Apr 2011 | MYR | 0.455 | 0.475 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 380,400 |
4 Apr 2011 | MYR | 0.46 | 0.47 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 209,100 |
1 Apr 2011 | MYR | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,483,700 |
31 Mar 2011 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 361,200 |
30 Mar 2011 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.015 (+3.41%) | 996,600 |
29 Mar 2011 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 188,000 |
28 Mar 2011 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 178,800 |
25 Mar 2011 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 199,200 |
24 Mar 2011 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 104,400 |
23 Mar 2011 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 209,100 |
22 Mar 2011 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 215,500 |
21 Mar 2011 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 480,500 |
18 Mar 2011 | MYR | 0.435 | 0.46 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 296,100 |
17 Mar 2011 | MYR | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 188,500 |
16 Mar 2011 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
15 Mar 2011 | MYR | 0.44 | 0.445 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 404,000 |
14 Mar 2011 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 141,000 |