Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2011 | MYR | 1.61 | 1.62 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 154,500 |
18 Jul 2011 | MYR | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 226,200 |
15 Jul 2011 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 312,500 |
14 Jul 2011 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 306,100 |
13 Jul 2011 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 432,600 |
12 Jul 2011 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 679,500 |
11 Jul 2011 | MYR | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 136,000 |
8 Jul 2011 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 156,000 |
7 Jul 2011 | MYR | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 765,700 |
6 Jul 2011 | MYR | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 278,000 |
5 Jul 2011 | MYR | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 373,400 |
4 Jul 2011 | MYR | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 383,100 |
1 Jul 2011 | MYR | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 148,200 |
30 Jun 2011 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 453,800 |
29 Jun 2011 | MYR | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 443,300 |
28 Jun 2011 | MYR | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -0.12 (-6.82%) | 889,100 |
27 Jun 2011 | MYR | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 2,178,700 |
24 Jun 2011 | MYR | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 1,544,100 |
23 Jun 2011 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 958,500 |
22 Jun 2011 | MYR | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 713,300 |
21 Jun 2011 | MYR | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 721,200 |
20 Jun 2011 | MYR | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 771,300 |
17 Jun 2011 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 404,200 |
16 Jun 2011 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 284,000 |
15 Jun 2011 | MYR | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 560,000 |
14 Jun 2011 | MYR | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 478,000 |
13 Jun 2011 | MYR | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 536,900 |
10 Jun 2011 | MYR | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 204,600 |
9 Jun 2011 | MYR | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 479,200 |
8 Jun 2011 | MYR | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 337,100 |