Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2011 | MYR | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | +0.04 (+3.20%) | 3,239,500 |
25 Oct 2011 | MYR | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 6,226,100 |
24 Oct 2011 | MYR | 1.16 | 1.32 | 1.16 | 1.28 | 1.28 | +0.13 (+11.30%) | 13,244,400 |
21 Oct 2011 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 941,500 |
20 Oct 2011 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,405,600 |
19 Oct 2011 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,027,000 |
18 Oct 2011 | MYR | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 1,129,200 |
17 Oct 2011 | MYR | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,754,600 |
14 Oct 2011 | MYR | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,175,800 |
13 Oct 2011 | MYR | 1.19 | 1.24 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 3,652,200 |
12 Oct 2011 | MYR | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,270,300 |
11 Oct 2011 | MYR | 1.13 | 1.2 | 1.11 | 1.18 | 1.18 | +0.08 (+7.27%) | 4,511,700 |
10 Oct 2011 | MYR | 1.17 | 1.17 | 1.1 | 1.1 | 1.1 | -0.07 (-5.98%) | 1,830,600 |
7 Oct 2011 | MYR | 1.26 | 1.26 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 4,410,200 |
6 Oct 2011 | MYR | 1.11 | 1.22 | 1.11 | 1.22 | 1.22 | +0.13 (+11.93%) | 5,775,800 |
5 Oct 2011 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,307,900 |
4 Oct 2011 | MYR | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,414,800 |
3 Oct 2011 | MYR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 529,400 |
30 Sep 2011 | MYR | 1.11 | 1.14 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 7,069,600 |
29 Sep 2011 | MYR | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 2,204,300 |
28 Sep 2011 | MYR | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,593,000 |
27 Sep 2011 | MYR | 1.1 | 1.14 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 2,638,300 |
26 Sep 2011 | MYR | 1.08 | 1.1 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 2,591,500 |
23 Sep 2011 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,374,300 |
22 Sep 2011 | MYR | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,077,700 |
21 Sep 2011 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 711,600 |
20 Sep 2011 | MYR | 1.11 | 1.14 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 9,171,900 |
15 Sep 2011 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 402,000 |
14 Sep 2011 | MYR | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,102,400 |
13 Sep 2011 | MYR | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,794,800 |