Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2011 | MYR | 3.6496 | 3.6685 | 3.6402 | 3.6402 | 3.6402 | -0.028 (-0.77%) | 311,054 |
22 Jun 2011 | MYR | 3.6969 | 3.6969 | 3.6685 | 3.6685 | 3.6685 | 0.0 (0.0%) | 198,203 |
21 Jun 2011 | MYR | 3.678 | 3.678 | 3.6496 | 3.6685 | 3.6685 | -0.009 (-0.26%) | 137,494 |
20 Jun 2011 | MYR | 3.7158 | 3.7347 | 3.678 | 3.678 | 3.678 | -0.047 (-1.27%) | 109,995 |
17 Jun 2011 | MYR | 3.7442 | 3.7442 | 3.7063 | 3.7252 | 3.7252 | -0.019 (-0.51%) | 133,686 |
16 Jun 2011 | MYR | 3.7536 | 3.7631 | 3.7442 | 3.7442 | 3.7442 | -0.019 (-0.50%) | 254,893 |
15 Jun 2011 | MYR | 3.782 | 3.782 | 3.7536 | 3.7631 | 3.7631 | +0.028 (+0.76%) | 202,328 |
14 Jun 2011 | MYR | 3.6874 | 3.8009 | 3.6874 | 3.7347 | 3.7347 | +0.047 (+1.28%) | 131,994 |
13 Jun 2011 | MYR | 3.7347 | 3.7442 | 3.6874 | 3.6874 | 3.6874 | -0.076 (-2.01%) | 275,517 |
10 Jun 2011 | MYR | 3.7631 | 3.8198 | 3.7631 | 3.7631 | 3.7631 | -0.019 (-0.50%) | 199,155 |
9 Jun 2011 | MYR | 3.8292 | 3.8292 | 3.7442 | 3.782 | 3.782 | -0.066 (-1.72%) | 234,163 |
8 Jun 2011 | MYR | 3.8576 | 3.8576 | 3.7914 | 3.8482 | 3.8482 | -0.009 (-0.24%) | 166,051 |
7 Jun 2011 | MYR | 3.782 | 4.0183 | 3.782 | 3.8576 | 3.8576 | +0.076 (+2.00%) | 693,501 |
6 Jun 2011 | MYR | 3.7063 | 3.8009 | 3.7063 | 3.782 | 3.782 | +0.085 (+2.30%) | 477,952 |
3 Jun 2011 | MYR | 3.7063 | 3.7252 | 3.6969 | 3.6969 | 3.6969 | +0.009 (+0.26%) | 93,813 |
2 Jun 2011 | MYR | 3.6685 | 3.7442 | 3.6307 | 3.6874 | 3.6874 | 0.0 (0.0%) | 331,890 |
1 Jun 2011 | MYR | 3.5267 | 3.7252 | 3.5267 | 3.6874 | 3.6874 | +0.217 (+6.27%) | 379,061 |
31 May 2011 | MYR | 3.4321 | 3.5172 | 3.4321 | 3.47 | 3.47 | +0.047 (+1.38%) | 93,707 |
30 May 2011 | MYR | 3.4038 | 3.4321 | 3.4038 | 3.4227 | 3.4227 | +0.028 (+0.84%) | 289,690 |
27 May 2011 | MYR | 3.3849 | 3.4038 | 3.3849 | 3.3943 | 3.3943 | +0.009 (+0.28%) | 563,727 |
26 May 2011 | MYR | 3.3849 | 3.3943 | 3.366 | 3.3849 | 3.3849 | 0.0 (0.0%) | 560,871 |
25 May 2011 | MYR | 3.4321 | 3.4321 | 3.3565 | 3.3849 | 3.3849 | -0.047 (-1.38%) | 339,505 |
24 May 2011 | MYR | 3.4605 | 3.4605 | 3.4227 | 3.4321 | 3.4321 | -0.038 (-1.09%) | 342,149 |
23 May 2011 | MYR | 3.4794 | 3.4889 | 3.4605 | 3.47 | 3.47 | -0.009 (-0.27%) | 113,380 |
20 May 2011 | MYR | 3.5172 | 3.5172 | 3.4605 | 3.4794 | 3.4794 | -0.019 (-0.54%) | 1,216,509 |
19 May 2011 | MYR | 3.4038 | 3.5456 | 3.4038 | 3.4983 | 3.4983 | +0.123 (+3.64%) | 931,472 |
18 May 2011 | MYR | 3.3565 | 3.3943 | 3.3565 | 3.3754 | 3.3754 | +0.019 (+0.56%) | 579,380 |
16 May 2011 | MYR | 3.3943 | 3.3943 | 3.3565 | 3.3565 | 3.3565 | -0.009 (-0.28%) | 157,589 |
13 May 2011 | MYR | 3.347 | 3.4416 | 3.347 | 3.366 | 3.366 | +0.076 (+2.30%) | 585,832 |
12 May 2011 | MYR | 3.3092 | 3.3187 | 3.2903 | 3.2903 | 3.2903 | -0.028 (-0.86%) | 38,921 |