Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2011 | MYR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 1,094,300 |
9 Sep 2011 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 1,039,400 |
8 Sep 2011 | MYR | 1.22 | 1.24 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 3,115,900 |
7 Sep 2011 | MYR | 1.19 | 1.21 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,914,300 |
6 Sep 2011 | MYR | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 2,232,700 |
5 Sep 2011 | MYR | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 4,400,500 |
2 Sep 2011 | MYR | 1.33 | 1.35 | 1.18 | 1.18 | 1.18 | -0.14 (-10.61%) | 11,865,700 |
29 Aug 2011 | MYR | 1.47 | 1.47 | 1.31 | 1.32 | 1.32 | -0.21 (-13.73%) | 6,872,200 |
26 Aug 2011 | MYR | 1.6 | 1.6 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 722,200 |
25 Aug 2011 | MYR | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 424,000 |
24 Aug 2011 | MYR | 1.7 | 1.7 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 321,800 |
23 Aug 2011 | MYR | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 625,100 |
22 Aug 2011 | MYR | 1.67 | 1.75 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 617,600 |
19 Aug 2011 | MYR | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 681,200 |
18 Aug 2011 | MYR | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 184,700 |
17 Aug 2011 | MYR | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 141,600 |
16 Aug 2011 | MYR | 1.74 | 1.78 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 1,111,000 |
15 Aug 2011 | MYR | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,888,300 |
12 Aug 2011 | MYR | 1.7 | 1.72 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 1,040,100 |
11 Aug 2011 | MYR | 1.66 | 1.7 | 1.63 | 1.69 | 1.69 | 0.0 (0.0%) | 996,100 |
10 Aug 2011 | MYR | 1.75 | 1.76 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 2,078,400 |
9 Aug 2011 | MYR | 1.65 | 1.72 | 1.59 | 1.69 | 1.69 | -0.03 (-1.74%) | 5,726,600 |
8 Aug 2011 | MYR | 1.8 | 1.8 | 1.64 | 1.72 | 1.72 | -0.12 (-6.52%) | 4,140,200 |
5 Aug 2011 | MYR | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -0.07 (-3.66%) | 1,025,800 |
4 Aug 2011 | MYR | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 314,100 |
3 Aug 2011 | MYR | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 459,500 |
2 Aug 2011 | MYR | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 407,600 |
1 Aug 2011 | MYR | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,132,000 |
29 Jul 2011 | MYR | 1.91 | 1.91 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 1,309,700 |
28 Jul 2011 | MYR | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 174,600 |