Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2011 | MYR | 1.93 | 2.07 | 1.93 | 2.03 | 2.03 | +0.1 (+5.18%) | 1,825,300 |
14 Jun 2011 | MYR | 1.89 | 1.95 | 1.88 | 1.93 | 1.93 | +0.04 (+2.12%) | 632,100 |
13 Jun 2011 | MYR | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 381,600 |
10 Jun 2011 | MYR | 1.91 | 1.91 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 810,200 |
9 Jun 2011 | MYR | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 948,000 |
8 Jun 2011 | MYR | 1.86 | 1.95 | 1.85 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,513,000 |
7 Jun 2011 | MYR | 1.82 | 1.87 | 1.8 | 1.86 | 1.86 | +0.05 (+2.76%) | 860,000 |
6 Jun 2011 | MYR | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 1,518,900 |
3 Jun 2011 | MYR | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 684,000 |
2 Jun 2011 | MYR | 1.88 | 1.92 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 735,800 |
1 Jun 2011 | MYR | 1.9 | 1.92 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 1,225,700 |
31 May 2011 | MYR | 1.83 | 1.89 | 1.83 | 1.87 | 1.87 | +0.03 (+1.63%) | 3,872,700 |
30 May 2011 | MYR | 1.92 | 1.92 | 1.82 | 1.84 | 1.84 | -0.09 (-4.66%) | 3,433,100 |
27 May 2011 | MYR | 2 | 2.02 | 1.88 | 1.93 | 1.93 | -0.07 (-3.50%) | 3,115,700 |
26 May 2011 | MYR | 2.05 | 2.05 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 2,974,300 |
25 May 2011 | MYR | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | -0.1 (-4.72%) | 3,601,800 |
24 May 2011 | MYR | 2.16 | 2.16 | 2.1 | 2.12 | 2.12 | -0.05 (-2.30%) | 1,394,100 |
23 May 2011 | MYR | 2.21 | 2.21 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 1,725,800 |
20 May 2011 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 507,400 |
19 May 2011 | MYR | 2.25 | 2.26 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 880,400 |
18 May 2011 | MYR | 2.24 | 2.27 | 2.22 | 2.23 | 2.23 | +0.03 (+1.36%) | 1,062,900 |
16 May 2011 | MYR | 2.25 | 2.25 | 2.19 | 2.2 | 2.2 | -0.05 (-2.22%) | 674,900 |
13 May 2011 | MYR | 2.21 | 2.28 | 2.2 | 2.25 | 2.25 | +0.03 (+1.35%) | 663,400 |
12 May 2011 | MYR | 2.19 | 2.23 | 2.16 | 2.22 | 2.22 | -0.05 (-2.20%) | 1,100,100 |
11 May 2011 | MYR | 2.29 | 2.29 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 1,182,500 |
10 May 2011 | MYR | 2.25 | 2.3 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 774,000 |
9 May 2011 | MYR | 2.27 | 2.27 | 2.23 | 2.25 | 2.25 | -0.02 (-0.88%) | 1,513,400 |
6 May 2011 | MYR | 2.29 | 2.29 | 2.23 | 2.27 | 2.27 | -0.02 (-0.87%) | 729,100 |
5 May 2011 | MYR | 2.29 | 2.3 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 755,500 |
4 May 2011 | MYR | 2.29 | 2.32 | 2.26 | 2.29 | 2.29 | -0.04 (-1.72%) | 1,489,000 |