Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | MYR | 2.55 | 2.59 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,764,000 |
6 Sep 2011 | MYR | 2.58 | 2.58 | 2.52 | 2.55 | 2.55 | -0.04 (-1.54%) | 474,500 |
5 Sep 2011 | MYR | 2.65 | 2.66 | 2.58 | 2.59 | 2.59 | -0.09 (-3.36%) | 386,800 |
2 Sep 2011 | MYR | 2.68 | 2.69 | 2.63 | 2.68 | 2.68 | +0.06 (+2.29%) | 449,000 |
29 Aug 2011 | MYR | 2.61 | 2.66 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 251,400 |
26 Aug 2011 | MYR | 2.68 | 2.69 | 2.61 | 2.61 | 2.61 | -0.12 (-4.40%) | 930,900 |
25 Aug 2011 | MYR | 2.73 | 2.74 | 2.7 | 2.73 | 2.73 | +0.01 (+0.37%) | 218,900 |
24 Aug 2011 | MYR | 2.79 | 2.79 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 840,800 |
23 Aug 2011 | MYR | 2.77 | 2.8 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 1,421,700 |
22 Aug 2011 | MYR | 2.7 | 2.74 | 2.67 | 2.73 | 2.73 | -0.02 (-0.73%) | 601,300 |
19 Aug 2011 | MYR | 2.78 | 2.81 | 2.73 | 2.75 | 2.75 | -0.1 (-3.51%) | 1,043,600 |
18 Aug 2011 | MYR | 2.84 | 2.85 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 1,402,900 |
17 Aug 2011 | MYR | 2.78 | 3.01 | 2.78 | 2.85 | 2.85 | +0.07 (+2.52%) | 4,031,800 |
16 Aug 2011 | MYR | 2.77 | 2.8 | 2.75 | 2.78 | 2.78 | +0.05 (+1.83%) | 2,748,400 |
15 Aug 2011 | MYR | 2.66 | 2.74 | 2.66 | 2.73 | 2.73 | +0.11 (+4.20%) | 1,212,600 |
12 Aug 2011 | MYR | 2.59 | 2.65 | 2.55 | 2.62 | 2.62 | +0.1 (+3.97%) | 2,887,100 |
11 Aug 2011 | MYR | 2.46 | 2.54 | 2.43 | 2.52 | 2.52 | 0.0 (0.0%) | 1,559,600 |
10 Aug 2011 | MYR | 2.68 | 2.68 | 2.51 | 2.52 | 2.52 | +0.02 (+0.80%) | 2,242,300 |
9 Aug 2011 | MYR | 2.54 | 2.72 | 2.41 | 2.5 | 2.5 | -0.16 (-6.02%) | 3,092,900 |
8 Aug 2011 | MYR | 2.81 | 2.81 | 2.59 | 2.66 | 2.66 | -0.23 (-7.96%) | 2,834,100 |
5 Aug 2011 | MYR | 2.94 | 2.94 | 2.85 | 2.89 | 2.89 | -0.17 (-5.56%) | 3,201,700 |
4 Aug 2011 | MYR | 3.13 | 3.17 | 3.06 | 3.06 | 3.06 | -0.07 (-2.24%) | 896,000 |
3 Aug 2011 | MYR | 3.18 | 3.18 | 3.11 | 3.13 | 3.13 | -0.06 (-1.88%) | 638,700 |
2 Aug 2011 | MYR | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | +0.01 (+0.31%) | 312,100 |
1 Aug 2011 | MYR | 3.2 | 3.22 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 387,000 |
29 Jul 2011 | MYR | 3.21 | 3.21 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 430,900 |
28 Jul 2011 | MYR | 3.2 | 3.22 | 3.2 | 3.2 | 3.2 | -0.03 (-0.93%) | 289,600 |
27 Jul 2011 | MYR | 3.25 | 3.25 | 3.18 | 3.23 | 3.23 | -0.02 (-0.62%) | 467,700 |
26 Jul 2011 | MYR | 3.3 | 3.3 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 328,100 |
25 Jul 2011 | MYR | 3.31 | 3.33 | 3.25 | 3.25 | 3.25 | -0.08 (-2.40%) | 171,300 |