Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2011 | MYR | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 817,400 |
26 Jul 2011 | MYR | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 693,200 |
25 Jul 2011 | MYR | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 427,100 |
22 Jul 2011 | MYR | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 504,600 |
21 Jul 2011 | MYR | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 422,800 |
20 Jul 2011 | MYR | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 234,600 |
19 Jul 2011 | MYR | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | +0.04 (+2.09%) | 823,800 |
18 Jul 2011 | MYR | 1.96 | 1.97 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 266,700 |
15 Jul 2011 | MYR | 2 | 2 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 480,600 |
14 Jul 2011 | MYR | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 156,500 |
13 Jul 2011 | MYR | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | +0.02 (+1.03%) | 259,600 |
12 Jul 2011 | MYR | 1.97 | 2 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 292,700 |
11 Jul 2011 | MYR | 2.05 | 2.05 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 256,900 |
8 Jul 2011 | MYR | 2.06 | 2.06 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 806,100 |
7 Jul 2011 | MYR | 2.02 | 2.07 | 2 | 2.03 | 2.03 | +0.04 (+2.01%) | 1,234,900 |
6 Jul 2011 | MYR | 1.98 | 2.03 | 1.96 | 1.99 | 1.99 | +0.03 (+1.53%) | 583,000 |
5 Jul 2011 | MYR | 1.93 | 1.99 | 1.92 | 1.96 | 1.96 | +0.04 (+2.08%) | 1,093,700 |
4 Jul 2011 | MYR | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 380,600 |
1 Jul 2011 | MYR | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 219,600 |
30 Jun 2011 | MYR | 1.92 | 1.96 | 1.91 | 1.96 | 1.96 | +0.04 (+2.08%) | 416,300 |
29 Jun 2011 | MYR | 1.92 | 1.92 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 255,800 |
28 Jun 2011 | MYR | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 380,300 |
27 Jun 2011 | MYR | 1.95 | 1.95 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 169,200 |
24 Jun 2011 | MYR | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 592,000 |
23 Jun 2011 | MYR | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 308,200 |
22 Jun 2011 | MYR | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 214,900 |
21 Jun 2011 | MYR | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 309,200 |
20 Jun 2011 | MYR | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 132,200 |
17 Jun 2011 | MYR | 1.99 | 2.03 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 527,300 |
16 Jun 2011 | MYR | 2 | 2.01 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 570,900 |