Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | MYR | 3.9049 | 3.9049 | 3.8292 | 3.8292 | 3.8292 | -0.085 (-2.17%) | 251,403 |
21 Sep 2011 | MYR | 3.9238 | 3.9238 | 3.9049 | 3.9143 | 3.9143 | 0.0 (0.0%) | 147,753 |
20 Sep 2011 | MYR | 3.9238 | 3.9238 | 3.9049 | 3.9143 | 3.9143 | -0.019 (-0.48%) | 176,416 |
15 Sep 2011 | MYR | 3.9522 | 3.9711 | 3.9143 | 3.9333 | 3.9333 | +0.066 (+1.71%) | 214,279 |
14 Sep 2011 | MYR | 4.0373 | 4.0562 | 3.8671 | 3.8671 | 3.8671 | -0.151 (-3.76%) | 569,121 |
13 Sep 2011 | MYR | 4.0278 | 4.0562 | 4.0183 | 4.0183 | 4.0183 | 0.0 (0.0%) | 39,133 |
12 Sep 2011 | MYR | 4.0467 | 4.0467 | 4.0089 | 4.0183 | 4.0183 | -0.057 (-1.39%) | 231,413 |
9 Sep 2011 | MYR | 4.0845 | 4.0845 | 4.0656 | 4.0751 | 4.0751 | +0.009 (+0.23%) | 28,345 |
8 Sep 2011 | MYR | 4.0089 | 4.0751 | 4.0089 | 4.0656 | 4.0656 | +0.047 (+1.18%) | 83,025 |
7 Sep 2011 | MYR | 3.9805 | 4.0183 | 3.9805 | 4.0183 | 4.0183 | +0.009 (+0.23%) | 71,285 |
6 Sep 2011 | MYR | 3.9994 | 4.0089 | 3.99 | 4.0089 | 4.0089 | -0.009 (-0.23%) | 228,240 |
5 Sep 2011 | MYR | 4.0656 | 4.0656 | 3.9994 | 4.0183 | 4.0183 | +0.009 (+0.23%) | 147,859 |
2 Sep 2011 | MYR | 3.9711 | 4.0183 | 3.9711 | 4.0089 | 4.0089 | +0.066 (+1.68%) | 81,333 |
29 Aug 2011 | MYR | 3.99 | 3.99 | 3.9427 | 3.9427 | 3.9427 | -0.019 (-0.48%) | 74,775 |
26 Aug 2011 | MYR | 3.9711 | 3.99 | 3.9238 | 3.9616 | 3.9616 | -0.009 (-0.24%) | 575,890 |
25 Aug 2011 | MYR | 4.0656 | 4.0656 | 3.9522 | 3.9711 | 3.9711 | +0.028 (+0.72%) | 105,765 |
24 Aug 2011 | MYR | 4.1034 | 4.1034 | 3.9427 | 3.9427 | 3.9427 | -0.151 (-3.70%) | 33,633 |
23 Aug 2011 | MYR | 3.9238 | 4.1129 | 3.9049 | 4.094 | 4.094 | +0.17 (+4.34%) | 99,524 |
22 Aug 2011 | MYR | 3.9049 | 3.9427 | 3.8576 | 3.9238 | 3.9238 | -0.076 (-1.89%) | 141,619 |
19 Aug 2011 | MYR | 3.9333 | 4.0373 | 3.9333 | 3.9994 | 3.9994 | -0.038 (-0.94%) | 165,839 |
18 Aug 2011 | MYR | 4.0656 | 4.0751 | 4.0183 | 4.0373 | 4.0373 | +0.009 (+0.24%) | 146,272 |
17 Aug 2011 | MYR | 3.99 | 4.0278 | 3.9238 | 4.0278 | 4.0278 | +0.066 (+1.67%) | 54,045 |
16 Aug 2011 | MYR | 4.0183 | 4.0656 | 3.9616 | 3.9616 | 3.9616 | 0.0 (0.0%) | 202,222 |
15 Aug 2011 | MYR | 3.8765 | 3.9994 | 3.8765 | 3.9616 | 3.9616 | +0.095 (+2.44%) | 85,563 |
12 Aug 2011 | MYR | 3.8671 | 3.8954 | 3.8671 | 3.8671 | 3.8671 | +0.009 (+0.25%) | 66,949 |
11 Aug 2011 | MYR | 3.8671 | 3.8765 | 3.782 | 3.8576 | 3.8576 | -0.009 (-0.25%) | 332,207 |
10 Aug 2011 | MYR | 3.8765 | 3.8954 | 3.8576 | 3.8671 | 3.8671 | +0.066 (+1.74%) | 491,066 |
9 Aug 2011 | MYR | 3.5172 | 3.8765 | 3.5172 | 3.8009 | 3.8009 | -0.057 (-1.47%) | 580,015 |
8 Aug 2011 | MYR | 4.0373 | 4.0373 | 3.7536 | 3.8576 | 3.8576 | -0.18 (-4.45%) | 594,187 |
5 Aug 2011 | MYR | 4.1602 | 4.198 | 4.0373 | 4.0373 | 4.0373 | -0.189 (-4.47%) | 489,057 |