Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2011 | MYR | 4.2547 | 4.302 | 4.2264 | 4.2264 | 4.2264 | -0.019 (-0.45%) | 218,087 |
3 Aug 2011 | MYR | 4.1696 | 4.2453 | 4.1507 | 4.2453 | 4.2453 | +0.066 (+1.58%) | 195,242 |
2 Aug 2011 | MYR | 4.1129 | 4.1791 | 4.0751 | 4.1791 | 4.1791 | +0.076 (+1.84%) | 261,028 |
1 Aug 2011 | MYR | 4.094 | 4.2074 | 4.094 | 4.1034 | 4.1034 | +0.028 (+0.69%) | 553,574 |
29 Jul 2011 | MYR | 4.0183 | 4.094 | 4.0183 | 4.0751 | 4.0751 | +0.057 (+1.41%) | 408,570 |
28 Jul 2011 | MYR | 4.0278 | 4.0562 | 3.9805 | 4.0183 | 4.0183 | +0.009 (+0.23%) | 189,848 |
27 Jul 2011 | MYR | 3.8954 | 4.0656 | 3.8954 | 4.0089 | 4.0089 | +0.114 (+2.91%) | 517,190 |
26 Jul 2011 | MYR | 3.8954 | 3.9238 | 3.886 | 3.8954 | 3.8954 | +0.009 (+0.24%) | 78,900 |
25 Jul 2011 | MYR | 3.8954 | 3.9049 | 3.886 | 3.886 | 3.886 | 0.0 (0.0%) | 159,070 |
22 Jul 2011 | MYR | 3.886 | 3.886 | 3.886 | 3.886 | 3.886 | 0.0 (0.0%) | 14,807 |
21 Jul 2011 | MYR | 3.8765 | 3.886 | 3.8765 | 3.886 | 3.886 | +0.019 (+0.49%) | 44,738 |
20 Jul 2011 | MYR | 3.8576 | 3.8765 | 3.8292 | 3.8671 | 3.8671 | +0.009 (+0.25%) | 77,948 |
19 Jul 2011 | MYR | 3.8576 | 3.8671 | 3.8576 | 3.8576 | 3.8576 | -0.009 (-0.25%) | 92,121 |
18 Jul 2011 | MYR | 3.8765 | 3.8765 | 3.8671 | 3.8671 | 3.8671 | -0.009 (-0.24%) | 268,643 |
15 Jul 2011 | MYR | 3.8765 | 3.8765 | 3.8765 | 3.8765 | 3.8765 | -0.028 (-0.73%) | 4,547 |
14 Jul 2011 | MYR | 3.8765 | 3.9333 | 3.8576 | 3.9049 | 3.9049 | 0.0 (0.0%) | 121,629 |
13 Jul 2011 | MYR | 3.886 | 3.9616 | 3.8103 | 3.9049 | 3.9049 | -0.009 (-0.24%) | 149,763 |
12 Jul 2011 | MYR | 3.9143 | 3.9711 | 3.9143 | 3.9143 | 3.9143 | 0.0 (0.0%) | 323,746 |
11 Jul 2011 | MYR | 3.9616 | 3.9616 | 3.9049 | 3.9143 | 3.9143 | -0.047 (-1.19%) | 152,724 |
8 Jul 2011 | MYR | 3.9427 | 3.9805 | 3.9427 | 3.9616 | 3.9616 | -0.009 (-0.24%) | 1,005,825 |
7 Jul 2011 | MYR | 3.9333 | 3.9711 | 3.8765 | 3.9711 | 3.9711 | -0.009 (-0.24%) | 569,650 |
6 Jul 2011 | MYR | 3.9238 | 3.99 | 3.8765 | 3.9805 | 3.9805 | +0.076 (+1.94%) | 949,452 |
5 Jul 2011 | MYR | 3.782 | 3.9143 | 3.782 | 3.9049 | 3.9049 | +0.142 (+3.77%) | 1,056,909 |
4 Jul 2011 | MYR | 3.7536 | 3.7914 | 3.7347 | 3.7631 | 3.7631 | +0.076 (+2.05%) | 630,147 |
1 Jul 2011 | MYR | 3.5645 | 3.7252 | 3.5645 | 3.6874 | 3.6874 | +0.132 (+3.72%) | 426,550 |
30 Jun 2011 | MYR | 3.5551 | 3.6212 | 3.5551 | 3.5551 | 3.5551 | +0.028 (+0.81%) | 233,952 |
29 Jun 2011 | MYR | 3.5267 | 3.574 | 3.5267 | 3.5267 | 3.5267 | +0.009 (+0.27%) | 126,283 |
28 Jun 2011 | MYR | 3.5456 | 3.5551 | 3.5172 | 3.5172 | 3.5172 | -0.038 (-1.07%) | 40,719 |
27 Jun 2011 | MYR | 3.6023 | 3.6023 | 3.5551 | 3.5551 | 3.5551 | -0.057 (-1.57%) | 610,052 |
24 Jun 2011 | MYR | 3.6402 | 3.6402 | 3.6118 | 3.6118 | 3.6118 | -0.028 (-0.78%) | 563,092 |