Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2011 | MYR | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | -0.06 (-4.14%) | 838,900 |
29 Aug 2011 | MYR | 1.4 | 1.45 | 1.38 | 1.45 | 1.45 | +0.05 (+3.57%) | 370,600 |
26 Aug 2011 | MYR | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 272,000 |
25 Aug 2011 | MYR | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 1,473,600 |
24 Aug 2011 | MYR | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 597,200 |
23 Aug 2011 | MYR | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 166,400 |
22 Aug 2011 | MYR | 1.45 | 1.45 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 514,000 |
19 Aug 2011 | MYR | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 415,200 |
18 Aug 2011 | MYR | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 462,600 |
17 Aug 2011 | MYR | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 121,200 |
16 Aug 2011 | MYR | 1.48 | 1.5 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 737,600 |
15 Aug 2011 | MYR | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 661,500 |
12 Aug 2011 | MYR | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | +0.03 (+2%) | 216,000 |
11 Aug 2011 | MYR | 1.47 | 1.52 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 153,000 |
10 Aug 2011 | MYR | 1.55 | 1.55 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 657,600 |
9 Aug 2011 | MYR | 1.53 | 1.53 | 1.4 | 1.5 | 1.5 | -0.07 (-4.46%) | 1,077,300 |
8 Aug 2011 | MYR | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -0.06 (-3.68%) | 1,165,700 |
5 Aug 2011 | MYR | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,391,000 |
4 Aug 2011 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 280,300 |
3 Aug 2011 | MYR | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 141,500 |
2 Aug 2011 | MYR | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 516,500 |
1 Aug 2011 | MYR | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 329,000 |
29 Jul 2011 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | +0.02 (+1.21%) | 237,800 |
28 Jul 2011 | MYR | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 348,900 |
27 Jul 2011 | MYR | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 1,047,700 |
26 Jul 2011 | MYR | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 122,000 |
25 Jul 2011 | MYR | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 810,000 |
22 Jul 2011 | MYR | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 160,800 |
21 Jul 2011 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 294,800 |
20 Jul 2011 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 133,000 |