Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2011 | MYR | 2.34 | 2.36 | 2.31 | 2.32 | 2.32 | -0.02 (-0.85%) | 958,800 |
20 Oct 2011 | MYR | 2.37 | 2.38 | 2.33 | 2.34 | 2.34 | -0.03 (-1.27%) | 951,900 |
19 Oct 2011 | MYR | 2.34 | 2.41 | 2.34 | 2.37 | 2.37 | +0.06 (+2.60%) | 863,200 |
18 Oct 2011 | MYR | 2.39 | 2.39 | 2.3 | 2.31 | 2.31 | -0.13 (-5.33%) | 1,757,500 |
17 Oct 2011 | MYR | 2.4 | 2.44 | 2.37 | 2.44 | 2.44 | +0.07 (+2.95%) | 1,781,500 |
14 Oct 2011 | MYR | 2.4 | 2.4 | 2.35 | 2.37 | 2.37 | -0.04 (-1.66%) | 504,800 |
13 Oct 2011 | MYR | 2.36 | 2.42 | 2.35 | 2.41 | 2.41 | +0.08 (+3.43%) | 2,555,000 |
12 Oct 2011 | MYR | 2.22 | 2.33 | 2.22 | 2.33 | 2.33 | +0.07 (+3.10%) | 1,537,000 |
11 Oct 2011 | MYR | 2.29 | 2.31 | 2.26 | 2.26 | 2.26 | +0.02 (+0.89%) | 1,248,500 |
10 Oct 2011 | MYR | 2.24 | 2.24 | 2.13 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,544,000 |
7 Oct 2011 | MYR | 2.32 | 2.38 | 2.21 | 2.23 | 2.23 | -0.06 (-2.62%) | 2,876,700 |
6 Oct 2011 | MYR | 2.22 | 2.32 | 2.22 | 2.29 | 2.29 | +0.09 (+4.09%) | 3,460,000 |
5 Oct 2011 | MYR | 2.07 | 2.22 | 2.06 | 2.2 | 2.2 | +0.18 (+8.91%) | 5,399,900 |
4 Oct 2011 | MYR | 1.89 | 2.12 | 1.89 | 2.02 | 2.02 | +0.08 (+4.12%) | 4,023,700 |
3 Oct 2011 | MYR | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,082,800 |
30 Sep 2011 | MYR | 1.97 | 2.03 | 1.95 | 1.97 | 1.97 | +0.04 (+2.07%) | 3,880,200 |
29 Sep 2011 | MYR | 1.88 | 1.98 | 1.86 | 1.93 | 1.93 | +0.04 (+2.12%) | 2,744,300 |
28 Sep 2011 | MYR | 1.91 | 1.97 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 4,699,800 |
27 Sep 2011 | MYR | 1.86 | 1.88 | 1.83 | 1.88 | 1.88 | +0.08 (+4.44%) | 5,210,500 |
26 Sep 2011 | MYR | 1.87 | 1.91 | 1.8 | 1.8 | 1.8 | -0.07 (-3.74%) | 4,309,500 |
23 Sep 2011 | MYR | 2.01 | 2.04 | 1.86 | 1.87 | 1.87 | -0.23 (-10.95%) | 7,930,300 |
22 Sep 2011 | MYR | 2.24 | 2.24 | 2.08 | 2.1 | 2.1 | -0.19 (-8.30%) | 1,788,100 |
21 Sep 2011 | MYR | 2.27 | 2.32 | 2.25 | 2.29 | 2.29 | +0.04 (+1.78%) | 1,241,500 |
20 Sep 2011 | MYR | 2.24 | 2.27 | 2.23 | 2.25 | 2.25 | +0.04 (+1.81%) | 1,323,700 |
15 Sep 2011 | MYR | 2.27 | 2.32 | 2.2 | 2.21 | 2.21 | -0.05 (-2.21%) | 4,085,100 |
14 Sep 2011 | MYR | 2.42 | 2.44 | 2.22 | 2.26 | 2.26 | -0.16 (-6.61%) | 3,438,400 |
13 Sep 2011 | MYR | 2.48 | 2.49 | 2.41 | 2.42 | 2.42 | -0.03 (-1.22%) | 1,034,500 |
12 Sep 2011 | MYR | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | -0.08 (-3.16%) | 1,505,100 |
9 Sep 2011 | MYR | 2.53 | 2.56 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 1,266,700 |
8 Sep 2011 | MYR | 2.56 | 2.57 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 855,800 |